Beacon Minerals Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	3.000	3.040	2.990	3.030	3.030	26,765
2026-10-16	2.950	3.020	2.950	3.010	3.010	8,049
2026-10-15	3.040	3.040	2.860	2.950	2.950	298,567
2026-10-14	3.000	3.050	2.940	3.050	3.050	37,680
2026-10-13	3.000	3.050	2.980	3.050	3.050	15,778
2026-10-12	3.060	3.060	3.040	3.050	3.050	2,940
2026-10-09	2.970	3.110	2.960	3.050	3.050	21,227
2026-10-08	2.920	3.030	2.920	3.030	3.030	33,806
2026-10-07	3.000	3.000	2.880	2.920	2.920	3,594
2026-10-06	3.050	3.060	2.900	2.910	2.910	19,760
2026-10-05	3.060	3.090	3.020	3.020	3.020	26,486
2026-10-02	2.950	3.070	2.900	3.060	3.060	63,079
2026-10-01	2.960	2.960	2.850	2.900	2.900	60,822
2026-09-30	3.020	3.060	2.890	2.950	2.950	72,068
2026-09-29	2.950	3.150	2.950	3.150	3.150	36,009
2026-09-28	3.230	3.230	2.930	2.950	2.950	76,045
2026-09-25	3.210	3.250	3.160	3.210	3.210	20,398
2026-09-24	3.300	3.300	3.210	3.210	3.210	10,829
2026-09-23	3.350	3.390	3.300	3.300	3.300	34,274
2026-09-22	3.470	3.490	3.285	3.310	3.310	33,349
2026-09-21	3.520	3.585	3.410	3.440	3.440	93,952
2026-09-18	3.370	3.590	3.370	3.590	3.590	51,495
2026-09-17	3.330	3.370	3.290	3.370	3.370	69,288
2026-09-16	3.320	3.400	3.230	3.330	3.330	65,738
2026-09-15	3.330	3.330	3.250	3.290	3.290	38,075
2026-09-14	3.290	3.400	3.290	3.400	3.400	38,172
2026-09-11	3.620	3.620	3.300	3.300	3.300	76,249
2026-09-10	3.545	3.650	3.510	3.630	3.630	20,062
2026-09-09	3.510	3.530	3.400	3.470	3.470	66,647
2026-09-08	3.500	3.520	3.450	3.450	3.450	34,764
2026-09-07	3.600	3.600	3.500	3.510	3.510	25,144
2026-09-04	3.600	3.680	3.500	3.600	3.600	42,633
2026-09-03	3.440	3.560	3.440	3.550	3.550	99,542
2026-09-02	3.540	3.550	3.290	3.440	3.440	172,164
2026-09-01	3.600	3.600	3.510	3.540	3.540	41,559
2026-08-31	3.500	3.660	3.500	3.600	3.600	204,358
2026-08-28	3.690	3.770	3.650	3.700	3.700	68,530
2026-08-27	3.610	3.720	3.550	3.700	3.700	69,736
2026-08-26	3.660	3.710	3.600	3.660	3.660	85,807
2026-08-25	3.740	3.770	3.590	3.630	3.630	42,684
2026-08-24	3.650	3.880	3.620	3.770	3.770	155,441
2026-08-21	3.310	3.610	3.310	3.590	3.590	165,852
2026-08-20	3.210	3.400	3.210	3.300	3.300	175,681
2026-08-19	3.090	3.090	3.090	3.090	3.090	0
2026-08-18	3.090	3.090	3.090	3.090	3.090	0
2026-08-17	2.970	3.130	2.940	3.090	3.090	48,605
2026-08-14	2.960	2.970	2.910	2.970	2.970	34,664
2026-08-13	3.080	3.080	3.000	3.010	3.010	39,602
2026-08-12	2.960	3.080	2.950	3.080	3.080	35,655
2026-08-11	3.000	3.040	2.950	2.950	2.950	88,828
2026-08-10	2.920	3.020	2.900	3.020	3.020	67,130
2026-08-07	2.840	2.950	2.840	2.910	2.910	79,777
2026-08-06	2.760	2.890	2.760	2.870	2.870	49,567
2026-08-05	2.500	2.740	2.500	2.700	2.700	114,266
2026-08-04	2.550	2.570	2.500	2.500	2.500	68,742
2026-08-03	2.510	2.580	2.470	2.550	2.550	48,866
2026-07-31	2.600	2.620	2.490	2.490	2.490	60,807
2026-07-30	2.700	2.740	2.480	2.560	2.560	87,275
2026-07-29	2.790	2.790	2.590	2.700	2.700	177,971
2026-07-28	2.720	2.780	2.720	2.750	2.750	40,709

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.1000 AUD
2025-12-09	0.0500 AUD
2023-11-28	0.0010 AUD
2022-11-29	0.0010 AUD
2022-04-04	0.0013 AUD
2021-10-18	0.0013 AUD
2021-03-18	0.0070 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.