Beacon Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.028	0.028	0.025	0.025	0.949	219,941
2024-06-07	0.027	0.029	0.027	0.027	1.025	40,252
2024-06-06	0.028	0.028	0.028	0.028	1.063	82
2024-06-05	0.028	0.028	0.028	0.028	1.063	6,119
2024-06-04	0.028	0.028	0.027	0.028	1.063	18,586
2024-06-03	0.028	0.028	0.027	0.028	1.063	7,668
2024-05-31	0.028	0.028	0.027	0.027	1.025	4,254
2024-05-30	0.028	0.029	0.028	0.029	1.101	25,571
2024-05-29	0.028	0.028	0.028	0.028	1.063	56,516
2024-05-28	0.028	0.028	0.028	0.028	1.063	26,093
2024-05-27	0.028	0.028	0.028	0.028	1.063	14,753
2024-05-24	0.029	0.029	0.028	0.029	1.101	9,025
2024-05-23	0.028	0.029	0.028	0.028	1.063	28,215
2024-05-22	0.028	0.029	0.028	0.029	1.101	15,388
2024-05-21	0.028	0.029	0.028	0.029	1.101	7,034
2024-05-20	0.027	0.028	0.027	0.028	1.063	204,229
2024-05-17	0.026	0.026	0.026	0.026	0.987	20,794
2024-05-16	0.026	0.026	0.025	0.026	0.987	26,629
2024-05-15	0.027	0.027	0.025	0.026	0.987	114,617
2024-05-14	0.029	0.029	0.026	0.026	0.987	223,912
2024-05-13	0.028	0.029	0.028	0.028	1.063	8,276
2024-05-10	0.029	0.029	0.028	0.028	1.063	923
2024-05-09	0.029	0.029	0.028	0.028	1.063	5,287
2024-05-08	0.028	0.029	0.028	0.029	1.101	5,750
2024-05-07	0.029	0.029	0.028	0.028	1.063	16,913
2024-05-06	0.029	0.029	0.029	0.029	1.101	2,894
2024-05-03	0.029	0.029	0.029	0.029	1.101	2,246
2024-05-02	0.029	0.030	0.029	0.029	1.101	27,662
2024-05-01	0.029	0.029	0.028	0.028	1.063	15,457
2024-04-30	0.030	0.030	0.029	0.030	1.139	7,794
2024-04-29	0.030	0.030	0.030	0.030	1.139	23,348
2024-04-26	0.029	0.030	0.029	0.030	1.139	52,757
2024-04-24	0.030	0.030	0.029	0.029	1.101	56,097
2024-04-23	0.030	0.030	0.029	0.030	1.139	17,708
2024-04-22	0.029	0.030	0.029	0.030	1.139	31,166
2024-04-19	0.030	0.030	0.028	0.028	1.063	253,480
2024-04-18	0.029	0.030	0.029	0.030	1.139	130,778
2024-04-17	0.029	0.030	0.029	0.029	1.101	106,003
2024-04-16	0.029	0.029	0.029	0.029	1.101	86,402
2024-04-15	0.029	0.029	0.028	0.028	1.063	150,444
2024-04-12	0.030	0.030	0.029	0.030	1.139	94,361
2024-04-11	0.030	0.030	0.028	0.029	1.101	51,381
2024-04-10	0.029	0.029	0.028	0.029	1.101	207,886
2024-04-09	0.028	0.029	0.028	0.029	1.101	28,524
2024-04-08	0.028	0.029	0.027	0.027	1.025	250,506
2024-04-05	0.027	0.027	0.027	0.027	1.025	70,672
2024-04-04	0.026	0.028	0.026	0.028	1.063	151,610
2024-04-03	0.025	0.027	0.025	0.027	1.025	250,594
2024-04-02	0.025	0.026	0.024	0.026	0.987	205,382
2024-03-28	0.025	0.025	0.024	0.025	0.949	60,239
2024-03-27	0.024	0.024	0.023	0.023	0.873	51,669
2024-03-26	0.025	0.025	0.025	0.025	0.949	12,501
2024-03-25	0.025	0.025	0.024	0.024	0.911	19,705
2024-03-22	0.024	0.025	0.024	0.025	0.949	9,988
2024-03-21	0.023	0.024	0.023	0.024	0.911	270,134
2024-03-20	0.024	0.024	0.024	0.024	0.911	30,000
2024-03-19	0.023	0.025	0.023	0.025	0.949	50,776
2024-03-18	0.025	0.025	0.024	0.024	0.911	25,063
2024-03-15	0.025	0.025	0.025	0.025	0.949	1,000
2024-03-14	0.024	0.025	0.024	0.025	0.949	37,745

← NewerPage 11 of 22 · 1,265 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.