Beacon Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.026	0.027	0.026	0.027	1.025	156,438
2023-12-13	0.027	0.027	0.026	0.026	0.987	11,808
2023-12-12	0.027	0.027	0.026	0.027	1.025	4,360
2023-12-11	0.027	0.027	0.027	0.027	1.025	44,704
2023-12-08	0.027	0.027	0.027	0.027	1.025	7,642
2023-12-07	0.027	0.027	0.026	0.027	1.025	56,922
2023-12-06	0.029	0.029	0.027	0.027	1.025	180,062
2023-12-05	0.030	0.030	0.030	0.030	1.139	0
2023-12-04	0.030	0.030	0.030	0.030	1.139	0
2023-12-01	0.028	0.030	0.028	0.030	1.139	189,709
2023-11-30	0.028	0.028	0.027	0.028	1.063	55,511
2023-11-29	0.026	0.027	0.026	0.027	1.025	7,389
2023-11-28	0.027	0.027	0.026	0.026	0.987	18,262
2023-11-27	0.028	0.028	0.027	0.027	0.987	17,951
2023-11-24	0.028	0.028	0.027	0.028	1.024	47,382
2023-11-23	0.027	0.028	0.027	0.028	1.024	61,818
2023-11-22	0.027	0.028	0.027	0.027	0.987	29,482
2023-11-21	0.027	0.027	0.027	0.027	0.987	808
2023-11-20	0.028	0.028	0.027	0.027	0.987	1,481
2023-11-17	0.027	0.028	0.027	0.028	1.024	71,501
2023-11-16	0.027	0.027	0.027	0.027	0.987	11,780
2023-11-15	0.026	0.027	0.026	0.026	0.950	10,976
2023-11-14	0.026	0.027	0.026	0.027	0.969	3,709
2023-11-13	0.026	0.027	0.026	0.027	0.987	8,186
2023-11-10	0.026	0.027	0.026	0.027	0.987	18,211
2023-11-09	0.027	0.027	0.026	0.027	0.987	20,634
2023-11-08	0.026	0.026	0.026	0.026	0.950	4,075
2023-11-07	0.026	0.026	0.026	0.026	0.950	0
2023-11-06	0.027	0.027	0.026	0.026	0.950	52,001
2023-11-03	0.027	0.027	0.027	0.027	0.987	0
2023-11-02	0.027	0.027	0.027	0.027	0.987	625
2023-11-01	0.028	0.028	0.027	0.028	1.005	33,070
2023-10-31	0.027	0.027	0.027	0.027	0.987	46,986
2023-10-30	0.027	0.027	0.027	0.027	0.987	43,755
2023-10-27	0.025	0.027	0.025	0.026	0.950	152,515
2023-10-26	0.026	0.026	0.025	0.026	0.950	15,430
2023-10-25	0.026	0.026	0.026	0.026	0.950	31,097
2023-10-24	0.027	0.027	0.026	0.026	0.950	11,965
2023-10-23	0.028	0.028	0.027	0.027	0.987	25,969
2023-10-20	0.027	0.027	0.027	0.027	0.987	16,545
2023-10-19	0.028	0.028	0.027	0.027	0.987	7,779
2023-10-18	0.028	0.028	0.027	0.027	0.987	19,654
2023-10-17	0.027	0.028	0.027	0.027	0.987	140,347
2023-10-16	0.026	0.027	0.026	0.027	0.987	59,337
2023-10-13	0.025	0.025	0.025	0.025	0.914	16,089
2023-10-12	0.025	0.025	0.025	0.025	0.914	25,072
2023-10-11	0.025	0.026	0.025	0.026	0.932	13,182
2023-10-10	0.025	0.025	0.025	0.025	0.914	1,413
2023-10-09	0.025	0.025	0.025	0.025	0.914	92,932
2023-10-06	0.024	0.024	0.024	0.024	0.877	0
2023-10-05	0.024	0.024	0.024	0.024	0.877	33,213
2023-10-04	0.024	0.024	0.024	0.024	0.877	4,250
2023-10-03	0.023	0.023	0.023	0.023	0.841	7,500
2023-10-02	0.025	0.025	0.024	0.024	0.877	5,894
2023-09-29	0.024	0.025	0.024	0.025	0.914	26,624
2023-09-28	0.024	0.024	0.023	0.024	0.877	235,045
2023-09-27	0.024	0.024	0.024	0.024	0.877	77,349
2023-09-26	0.024	0.026	0.024	0.024	0.877	19,297
2023-09-25	0.024	0.024	0.023	0.024	0.877	80,629
2023-09-22	0.024	0.025	0.024	0.024	0.877	35,918

← NewerPage 13 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.