Beacon Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.024	0.024	0.023	0.024	0.911	11,484
2024-08-30	0.024	0.024	0.023	0.023	0.873	14,039
2024-08-29	0.023	0.024	0.023	0.024	0.892	9,375
2024-08-28	0.023	0.023	0.023	0.023	0.873	6,290
2024-08-27	0.023	0.023	0.022	0.023	0.873	13,201
2024-08-26	0.023	0.024	0.023	0.024	0.911	27,632
2024-08-23	0.022	0.022	0.022	0.022	0.835	0
2024-08-22	0.022	0.022	0.022	0.022	0.835	39,995
2024-08-21	0.023	0.023	0.023	0.023	0.854	142
2024-08-20	0.023	0.023	0.022	0.023	0.873	38,641
2024-08-19	0.022	0.023	0.022	0.023	0.873	27,453
2024-08-16	0.023	0.023	0.022	0.023	0.873	70,842
2024-08-15	0.023	0.023	0.022	0.023	0.873	15,290
2024-08-14	0.024	0.024	0.024	0.024	0.911	175
2024-08-13	0.023	0.024	0.023	0.024	0.911	50,569
2024-08-12	0.022	0.023	0.022	0.022	0.835	11,651
2024-08-09	0.023	0.023	0.023	0.023	0.873	30,720
2024-08-08	0.022	0.023	0.022	0.023	0.873	2,816
2024-08-07	0.023	0.023	0.022	0.023	0.873	13,940
2024-08-06	0.023	0.024	0.022	0.024	0.911	5,438
2024-08-05	0.023	0.024	0.023	0.024	0.911	30,775
2024-08-02	0.023	0.023	0.022	0.023	0.873	36,545
2024-08-01	0.024	0.024	0.024	0.024	0.911	0
2024-07-31	0.024	0.024	0.023	0.024	0.911	5,906
2024-07-30	0.025	0.025	0.024	0.024	0.911	15,806
2024-07-29	0.024	0.025	0.024	0.024	0.911	139,741
2024-07-26	0.025	0.025	0.025	0.025	0.949	3
2024-07-25	0.024	0.025	0.024	0.025	0.949	2,475
2024-07-24	0.024	0.026	0.024	0.025	0.949	184,224
2024-07-23	0.025	0.026	0.024	0.024	0.911	51,077
2024-07-22	0.026	0.026	0.025	0.025	0.949	52,521
2024-07-19	0.026	0.026	0.025	0.026	0.987	25,222
2024-07-18	0.026	0.026	0.026	0.026	0.987	20,774
2024-07-17	0.026	0.027	0.026	0.027	1.025	20,603
2024-07-16	0.026	0.026	0.025	0.026	0.987	55,432
2024-07-15	0.026	0.027	0.026	0.026	0.987	155,514
2024-07-12	0.026	0.027	0.026	0.027	1.025	26,490
2024-07-11	0.026	0.026	0.026	0.026	0.987	18,348
2024-07-10	0.027	0.027	0.025	0.026	0.987	11,585
2024-07-09	0.026	0.026	0.025	0.025	0.949	13,777
2024-07-08	0.027	0.027	0.026	0.026	0.987	10,165
2024-07-05	0.026	0.027	0.026	0.027	1.025	6,557
2024-07-04	0.025	0.027	0.025	0.027	1.025	34,831
2024-07-03	0.025	0.026	0.025	0.026	0.987	128
2024-07-02	0.026	0.026	0.025	0.026	0.987	8,302
2024-07-01	0.025	0.026	0.025	0.026	0.987	18,011
2024-06-28	0.025	0.025	0.025	0.025	0.949	13,285
2024-06-27	0.025	0.025	0.025	0.025	0.949	22,924
2024-06-26	0.026	0.026	0.026	0.026	0.987	6,510
2024-06-25	0.025	0.026	0.025	0.026	0.987	14,647
2024-06-24	0.026	0.026	0.025	0.025	0.949	78,862
2024-06-21	0.025	0.026	0.025	0.025	0.949	2,356
2024-06-20	0.026	0.026	0.025	0.025	0.949	8,985
2024-06-19	0.026	0.026	0.025	0.025	0.949	7,475
2024-06-18	0.025	0.025	0.025	0.025	0.949	14,073
2024-06-17	0.025	0.026	0.025	0.026	0.987	19,816
2024-06-14	0.025	0.026	0.025	0.026	0.987	29,914
2024-06-13	0.026	0.026	0.025	0.025	0.949	14,739
2024-06-12	0.026	0.026	0.025	0.026	0.987	3,374
2024-06-11	0.028	0.028	0.025	0.025	0.949	219,941

← NewerPage 10 of 22 · 1,268 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.