Beacon Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.032	0.033	0.032	0.033	1.206	41,024
2023-03-31	0.031	0.032	0.031	0.032	1.170	116,291
2023-03-30	0.031	0.031	0.030	0.030	1.097	5,409
2023-03-29	0.030	0.032	0.029	0.031	1.133	82,008
2023-03-28	0.031	0.031	0.029	0.029	1.060	65,011
2023-03-27	0.032	0.034	0.030	0.030	1.097	200,984
2023-03-24	0.028	0.028	0.028	0.028	1.024	0
2023-03-23	0.028	0.028	0.028	0.028	1.024	0
2023-03-22	0.028	0.028	0.028	0.028	1.024	0
2023-03-21	0.028	0.028	0.028	0.028	1.024	0
2023-03-20	0.028	0.028	0.028	0.028	1.024	0
2023-03-17	0.028	0.028	0.028	0.028	1.024	0
2023-03-16	0.028	0.028	0.028	0.028	1.024	0
2023-03-15	0.029	0.029	0.028	0.028	1.024	78,174
2023-03-14	0.029	0.029	0.028	0.028	1.024	137,511
2023-03-13	0.029	0.029	0.029	0.029	1.060	61,577
2023-03-10	0.029	0.029	0.029	0.029	1.042	10,963
2023-03-09	0.028	0.029	0.028	0.029	1.060	6,083
2023-03-08	0.028	0.029	0.028	0.029	1.060	55,078
2023-03-07	0.029	0.029	0.028	0.029	1.060	26,506
2023-03-06	0.029	0.029	0.028	0.029	1.060	39,432
2023-03-03	0.028	0.029	0.028	0.029	1.060	30,286
2023-03-02	0.029	0.029	0.028	0.028	1.024	22,225
2023-03-01	0.029	0.029	0.028	0.028	1.024	14,116
2023-02-28	0.028	0.029	0.028	0.029	1.060	11,023
2023-02-27	0.030	0.030	0.028	0.029	1.060	1,680
2023-02-24	0.029	0.029	0.028	0.029	1.060	6,518
2023-02-23	0.029	0.030	0.029	0.030	1.097	38,020
2023-02-22	0.028	0.029	0.027	0.029	1.060	54,867
2023-02-21	0.028	0.028	0.027	0.028	1.024	16,641
2023-02-20	0.029	0.029	0.027	0.028	1.024	29,543
2023-02-17	0.028	0.028	0.028	0.028	1.024	57,063
2023-02-16	0.028	0.028	0.027	0.027	0.987	1,874
2023-02-15	0.027	0.028	0.027	0.027	0.987	14,995
2023-02-14	0.027	0.028	0.027	0.028	1.024	5,962
2023-02-13	0.028	0.029	0.027	0.027	0.987	59,532
2023-02-10	0.030	0.031	0.027	0.028	1.024	202,530
2023-02-09	0.030	0.030	0.030	0.030	1.097	33,512
2023-02-08	0.029	0.031	0.029	0.031	1.133	47,379
2023-02-07	0.030	0.030	0.029	0.030	1.097	25,444
2023-02-06	0.031	0.031	0.029	0.030	1.097	96,666
2023-02-03	0.031	0.031	0.030	0.030	1.097	3,579
2023-02-02	0.030	0.031	0.030	0.030	1.097	34,205
2023-02-01	0.031	0.031	0.031	0.031	1.133	15,753
2023-01-31	0.031	0.031	0.030	0.031	1.133	30,579
2023-01-30	0.031	0.031	0.030	0.030	1.097	19,620
2023-01-27	0.030	0.031	0.029	0.031	1.133	47,992
2023-01-25	0.030	0.030	0.030	0.030	1.097	3,750
2023-01-24	0.030	0.030	0.029	0.029	1.060	3,350
2023-01-23	0.030	0.030	0.029	0.029	1.060	35,099
2023-01-20	0.030	0.030	0.029	0.029	1.060	16,158
2023-01-19	0.028	0.030	0.028	0.029	1.060	9,239
2023-01-18	0.030	0.030	0.029	0.030	1.097	261,296
2023-01-17	0.030	0.031	0.029	0.030	1.097	260,215
2023-01-16	0.029	0.030	0.029	0.029	1.060	116,516
2023-01-13	0.028	0.030	0.028	0.029	1.060	191,169
2023-01-12	0.029	0.029	0.028	0.029	1.060	14,211
2023-01-11	0.028	0.029	0.028	0.029	1.060	33,507
2023-01-10	0.029	0.029	0.028	0.029	1.060	33,733
2023-01-09	0.028	0.029	0.028	0.029	1.060	55,805

← NewerPage 16 of 22 · 1,270 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.