Beacon Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.029	0.029	0.028	0.029	1.060	12,022
2023-06-29	0.029	0.029	0.029	0.029	1.060	18,039
2023-06-28	0.029	0.029	0.029	0.029	1.060	9,297
2023-06-27	0.029	0.029	0.029	0.029	1.060	2,869
2023-06-26	0.029	0.029	0.028	0.028	1.024	1,901
2023-06-23	0.030	0.030	0.029	0.029	1.060	17,690
2023-06-22	0.029	0.029	0.029	0.029	1.060	574
2023-06-21	0.030	0.030	0.030	0.030	1.097	0
2023-06-20	0.029	0.030	0.029	0.030	1.097	52,881
2023-06-19	0.030	0.030	0.028	0.030	1.097	33,795
2023-06-16	0.028	0.029	0.028	0.029	1.060	12,598
2023-06-15	0.029	0.029	0.028	0.028	1.024	60,789
2023-06-14	0.029	0.030	0.029	0.029	1.060	15,825
2023-06-13	0.029	0.030	0.029	0.029	1.060	24,390
2023-06-09	0.030	0.030	0.029	0.030	1.097	25,340
2023-06-08	0.030	0.030	0.030	0.030	1.097	8,609
2023-06-07	0.031	0.031	0.031	0.031	1.133	4,382
2023-06-06	0.031	0.031	0.031	0.031	1.133	8,050
2023-06-05	0.032	0.032	0.031	0.032	1.170	25,752
2023-06-02	0.031	0.032	0.031	0.032	1.170	24,722
2023-06-01	0.030	0.031	0.030	0.031	1.133	10,177
2023-05-31	0.030	0.031	0.030	0.030	1.097	10,100
2023-05-30	0.030	0.030	0.029	0.029	1.060	15,143
2023-05-29	0.030	0.030	0.030	0.030	1.097	1,375
2023-05-26	0.030	0.030	0.030	0.030	1.097	16,559
2023-05-25	0.031	0.031	0.030	0.030	1.097	16,648
2023-05-24	0.031	0.032	0.030	0.031	1.133	121,173
2023-05-23	0.031	0.032	0.031	0.031	1.133	1,270
2023-05-22	0.031	0.031	0.031	0.031	1.133	11,585
2023-05-19	0.031	0.031	0.031	0.031	1.133	993
2023-05-18	0.031	0.031	0.031	0.031	1.133	32,769
2023-05-17	0.031	0.032	0.031	0.031	1.133	506
2023-05-16	0.032	0.032	0.032	0.032	1.170	730
2023-05-15	0.032	0.032	0.031	0.032	1.170	23,347
2023-05-12	0.031	0.032	0.031	0.032	1.170	47,578
2023-05-11	0.032	0.032	0.032	0.032	1.170	1,875
2023-05-10	0.032	0.032	0.031	0.031	1.133	21,198
2023-05-09	0.032	0.034	0.031	0.031	1.133	79,005
2023-05-08	0.032	0.033	0.032	0.032	1.170	10,529
2023-05-05	0.033	0.033	0.032	0.032	1.170	16,447
2023-05-04	0.034	0.034	0.032	0.033	1.206	120,829
2023-05-03	0.033	0.034	0.033	0.033	1.206	5,537
2023-05-02	0.032	0.033	0.032	0.032	1.170	2,679
2023-05-01	0.033	0.033	0.033	0.033	1.206	23,749
2023-04-28	0.033	0.033	0.033	0.033	1.206	9,944
2023-04-27	0.031	0.033	0.031	0.033	1.188	24,791
2023-04-26	0.033	0.033	0.031	0.031	1.133	69,244
2023-04-24	0.033	0.033	0.032	0.032	1.170	3,652
2023-04-21	0.033	0.033	0.033	0.033	1.206	478
2023-04-20	0.033	0.034	0.033	0.033	1.206	9,756
2023-04-19	0.034	0.034	0.032	0.032	1.170	41,082
2023-04-18	0.034	0.035	0.033	0.035	1.279	50,883
2023-04-17	0.034	0.035	0.034	0.035	1.279	20,249
2023-04-14	0.033	0.035	0.033	0.035	1.279	24,499
2023-04-13	0.035	0.035	0.033	0.033	1.206	46,081
2023-04-12	0.033	0.035	0.033	0.035	1.279	88,152
2023-04-11	0.033	0.034	0.033	0.033	1.206	134,746
2023-04-06	0.034	0.034	0.033	0.033	1.206	42,630
2023-04-05	0.033	0.034	0.033	0.034	1.243	152,359
2023-04-04	0.033	0.033	0.032	0.033	1.206	27,378

← NewerPage 15 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.