Beacon Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.025	0.025	0.024	0.024	0.877	14,961
2023-09-20	0.026	0.026	0.025	0.025	0.914	7,358
2023-09-19	0.025	0.025	0.025	0.025	0.914	3,162
2023-09-18	0.025	0.025	0.025	0.025	0.914	18,798
2023-09-15	0.025	0.025	0.025	0.025	0.914	62,843
2023-09-14	0.025	0.025	0.025	0.025	0.914	1,441
2023-09-13	0.025	0.025	0.025	0.025	0.914	43,327
2023-09-12	0.025	0.026	0.025	0.025	0.914	48,397
2023-09-11	0.025	0.025	0.025	0.025	0.914	10,878
2023-09-08	0.025	0.026	0.025	0.026	0.950	22,173
2023-09-07	0.025	0.025	0.024	0.024	0.877	53,564
2023-09-06	0.025	0.025	0.025	0.025	0.914	1,000
2023-09-05	0.024	0.025	0.024	0.025	0.914	10,365
2023-09-04	0.024	0.025	0.023	0.024	0.877	65,092
2023-09-01	0.025	0.025	0.025	0.025	0.914	60,691
2023-08-31	0.026	0.026	0.026	0.026	0.950	50,528
2023-08-30	0.026	0.026	0.026	0.026	0.950	61,256
2023-08-29	0.026	0.026	0.025	0.025	0.914	108,583
2023-08-28	0.026	0.026	0.025	0.025	0.914	2,211
2023-08-25	0.026	0.026	0.026	0.026	0.950	24,882
2023-08-24	0.026	0.026	0.026	0.026	0.950	19,473
2023-08-23	0.025	0.025	0.025	0.025	0.914	21,065
2023-08-22	0.025	0.025	0.025	0.025	0.914	89,362
2023-08-21	0.026	0.026	0.025	0.025	0.914	21,997
2023-08-18	0.026	0.026	0.026	0.026	0.950	11,491
2023-08-17	0.026	0.027	0.025	0.025	0.914	154,508
2023-08-16	0.026	0.027	0.026	0.026	0.950	5,675
2023-08-15	0.027	0.027	0.026	0.027	0.969	30,117
2023-08-14	0.027	0.027	0.026	0.027	0.987	15,179
2023-08-11	0.027	0.027	0.026	0.026	0.950	37,175
2023-08-10	0.027	0.027	0.026	0.026	0.950	16,145
2023-08-09	0.027	0.027	0.026	0.026	0.950	29,119
2023-08-08	0.028	0.028	0.027	0.027	0.987	161,917
2023-08-07	0.028	0.028	0.028	0.028	1.024	16,513
2023-08-04	0.028	0.028	0.028	0.028	1.024	5,996
2023-08-03	0.028	0.028	0.027	0.027	0.987	2,253
2023-08-02	0.028	0.028	0.028	0.028	1.024	0
2023-08-01	0.028	0.028	0.028	0.028	1.024	6,250
2023-07-31	0.029	0.029	0.028	0.028	1.024	977
2023-07-28	0.028	0.029	0.028	0.028	1.024	42,827
2023-07-27	0.029	0.029	0.027	0.028	1.024	18,092
2023-07-26	0.028	0.029	0.028	0.028	1.024	26,983
2023-07-25	0.028	0.028	0.028	0.028	1.024	16,090
2023-07-24	0.027	0.029	0.027	0.028	1.024	57,462
2023-07-21	0.028	0.028	0.026	0.027	0.987	105,016
2023-07-20	0.030	0.030	0.027	0.029	1.060	62,422
2023-07-19	0.031	0.031	0.031	0.031	1.133	0
2023-07-18	0.031	0.031	0.031	0.031	1.133	0
2023-07-17	0.031	0.031	0.031	0.031	1.133	0
2023-07-14	0.031	0.031	0.031	0.031	1.133	0
2023-07-13	0.031	0.031	0.031	0.031	1.133	0
2023-07-12	0.031	0.031	0.031	0.031	1.133	0
2023-07-11	0.031	0.031	0.031	0.031	1.133	0
2023-07-10	0.030	0.031	0.030	0.031	1.133	39,043
2023-07-07	0.029	0.029	0.029	0.029	1.060	4,465
2023-07-06	0.030	0.030	0.028	0.029	1.060	77,854
2023-07-05	0.030	0.030	0.028	0.030	1.097	50,962
2023-07-04	0.030	0.030	0.030	0.030	1.097	50,127
2023-07-03	0.029	0.030	0.028	0.030	1.097	140,802
2023-06-30	0.029	0.029	0.028	0.029	1.060	12,022

← NewerPage 14 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.