Beacon Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.024	0.024	0.024	0.024	0.911	38,827
2024-03-12	0.024	0.024	0.024	0.024	0.911	121,110
2024-03-11	0.025	0.025	0.023	0.023	0.873	31,786
2024-03-08	0.025	0.025	0.025	0.025	0.949	52,057
2024-03-07	0.024	0.025	0.023	0.024	0.911	279,010
2024-03-06	0.024	0.025	0.024	0.025	0.949	59,152
2024-03-05	0.024	0.025	0.023	0.023	0.873	295,220
2024-03-04	0.023	0.024	0.023	0.023	0.873	120,013
2024-03-01	0.023	0.023	0.023	0.023	0.873	24,382
2024-02-29	0.022	0.023	0.022	0.023	0.873	29,238
2024-02-28	0.021	0.022	0.021	0.022	0.835	2,107
2024-02-27	0.021	0.022	0.021	0.022	0.835	12,685
2024-02-26	0.022	0.022	0.021	0.021	0.797	70,624
2024-02-23	0.023	0.023	0.022	0.022	0.835	25,137
2024-02-22	0.021	0.023	0.021	0.023	0.873	35,694
2024-02-21	0.022	0.023	0.021	0.022	0.835	55,725
2024-02-20	0.022	0.023	0.022	0.022	0.835	6,623
2024-02-19	0.023	0.023	0.022	0.023	0.873	48,715
2024-02-16	0.022	0.023	0.022	0.023	0.873	5,372
2024-02-15	0.022	0.023	0.022	0.023	0.873	36,671
2024-02-14	0.023	0.023	0.021	0.022	0.835	427,469
2024-02-13	0.022	0.023	0.022	0.023	0.873	41,932
2024-02-12	0.023	0.023	0.021	0.022	0.835	183,697
2024-02-09	0.023	0.023	0.022	0.023	0.873	157,168
2024-02-08	0.024	0.024	0.023	0.024	0.911	2,881
2024-02-07	0.024	0.024	0.024	0.024	0.911	1,250
2024-02-06	0.023	0.024	0.023	0.024	0.911	9,429
2024-02-05	0.024	0.025	0.024	0.024	0.911	13,497
2024-02-02	0.024	0.024	0.024	0.024	0.911	17,805
2024-02-01	0.025	0.025	0.025	0.025	0.949	750
2024-01-31	0.024	0.025	0.023	0.025	0.949	72,028
2024-01-30	0.024	0.024	0.024	0.024	0.911	3,176
2024-01-29	0.023	0.024	0.023	0.024	0.911	20,583
2024-01-25	0.024	0.024	0.024	0.024	0.911	192,832
2024-01-24	0.024	0.024	0.024	0.024	0.911	19,187
2024-01-23	0.024	0.024	0.024	0.024	0.892	15,015
2024-01-22	0.024	0.024	0.023	0.024	0.911	19,896
2024-01-19	0.025	0.025	0.024	0.024	0.911	39,698
2024-01-18	0.025	0.025	0.025	0.025	0.949	6,907
2024-01-17	0.025	0.025	0.024	0.025	0.949	320,828
2024-01-16	0.025	0.025	0.025	0.025	0.949	2,013
2024-01-15	0.026	0.026	0.025	0.025	0.949	1,451
2024-01-12	0.025	0.026	0.025	0.025	0.949	44,498
2024-01-11	0.026	0.026	0.025	0.025	0.949	55,139
2024-01-10	0.025	0.026	0.025	0.026	0.987	426
2024-01-09	0.025	0.025	0.025	0.025	0.949	20,445
2024-01-08	0.025	0.025	0.025	0.025	0.949	35,067
2024-01-05	0.025	0.026	0.025	0.026	0.987	28,323
2024-01-04	0.025	0.025	0.025	0.025	0.949	46,127
2024-01-03	0.026	0.026	0.025	0.026	0.987	19,814
2024-01-02	0.025	0.026	0.025	0.025	0.949	13,949
2023-12-29	0.026	0.026	0.025	0.025	0.949	5,901
2023-12-28	0.026	0.026	0.026	0.026	0.987	101,844
2023-12-27	0.026	0.026	0.026	0.026	0.987	6,080
2023-12-22	0.026	0.026	0.026	0.026	0.987	18,754
2023-12-21	0.026	0.026	0.026	0.026	0.987	9,814
2023-12-20	0.026	0.026	0.026	0.026	0.987	94,572
2023-12-19	0.027	0.027	0.025	0.025	0.949	44,571
2023-12-18	0.026	0.027	0.026	0.026	0.987	110,813
2023-12-15	0.027	0.027	0.026	0.026	0.987	72,919

← NewerPage 12 of 22 · 1,269 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.