Beacon Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.028	0.029	0.028	0.028	1.024	51,847
2023-01-05	0.028	0.030	0.028	0.028	1.024	222,565
2023-01-04	0.027	0.028	0.027	0.028	1.024	19,560
2023-01-03	0.028	0.028	0.027	0.027	0.987	36,220
2022-12-30	0.027	0.028	0.027	0.028	1.024	177,392
2022-12-29	0.027	0.027	0.026	0.026	0.950	28,660
2022-12-28	0.026	0.027	0.026	0.027	0.987	4,309
2022-12-23	0.027	0.027	0.027	0.027	0.987	9
2022-12-22	0.027	0.027	0.027	0.027	0.987	46
2022-12-21	0.028	0.028	0.026	0.027	0.987	10,755
2022-12-20	0.027	0.027	0.026	0.027	0.987	13,823
2022-12-19	0.027	0.027	0.027	0.027	0.987	894
2022-12-16	0.026	0.027	0.026	0.027	0.987	33,713
2022-12-15	0.026	0.027	0.025	0.025	0.914	32,885
2022-12-14	0.027	0.027	0.026	0.027	0.987	20,287
2022-12-13	0.027	0.027	0.026	0.027	0.987	13,474
2022-12-12	0.027	0.028	0.027	0.027	0.987	41,589
2022-12-09	0.027	0.027	0.027	0.027	0.987	15,962
2022-12-08	0.027	0.028	0.026	0.026	0.950	76,604
2022-12-07	0.027	0.028	0.027	0.027	0.987	36,916
2022-12-06	0.028	0.028	0.027	0.028	1.024	91,306
2022-12-05	0.028	0.028	0.027	0.028	1.024	61,175
2022-12-02	0.027	0.028	0.027	0.028	1.024	60,789
2022-12-01	0.027	0.027	0.026	0.026	0.950	1,296
2022-11-30	0.026	0.027	0.026	0.027	0.969	3,766
2022-11-29	0.025	0.026	0.025	0.026	0.950	3,884
2022-11-28	0.028	0.028	0.027	0.027	0.950	74,770
2022-11-25	0.028	0.028	0.027	0.027	0.950	82,202
2022-11-24	0.027	0.028	0.027	0.027	0.950	57,903
2022-11-23	0.027	0.027	0.027	0.027	0.950	5,577
2022-11-22	0.028	0.028	0.027	0.027	0.950	67,148
2022-11-21	0.028	0.028	0.028	0.028	0.986	4,221
2022-11-18	0.027	0.028	0.027	0.028	0.986	56,287
2022-11-17	0.026	0.027	0.026	0.026	0.915	8,599
2022-11-16	0.027	0.027	0.026	0.026	0.915	6,583
2022-11-15	0.027	0.027	0.027	0.027	0.950	13,983
2022-11-14	0.028	0.028	0.027	0.027	0.950	15,280
2022-11-11	0.027	0.028	0.027	0.028	0.986	182,597
2022-11-10	0.026	0.026	0.026	0.026	0.915	93,116
2022-11-09	0.026	0.026	0.025	0.025	0.880	635
2022-11-08	0.025	0.025	0.024	0.025	0.880	87,208
2022-11-07	0.025	0.025	0.025	0.025	0.880	125,500
2022-11-04	0.024	0.025	0.024	0.025	0.880	41,243
2022-11-03	0.024	0.025	0.024	0.024	0.845	58,474
2022-11-02	0.025	0.025	0.024	0.024	0.845	18,690
2022-11-01	0.025	0.026	0.024	0.024	0.845	55,344
2022-10-31	0.026	0.026	0.025	0.025	0.880	23,260
2022-10-28	0.025	0.026	0.024	0.026	0.915	102,303
2022-10-27	0.025	0.025	0.024	0.024	0.845	51,638
2022-10-26	0.025	0.025	0.024	0.024	0.845	34,723
2022-10-25	0.025	0.025	0.025	0.025	0.880	87,244
2022-10-24	0.024	0.025	0.023	0.025	0.880	49,497
2022-10-21	0.024	0.025	0.024	0.024	0.845	28,479
2022-10-20	0.025	0.025	0.024	0.024	0.845	10,336
2022-10-19	0.024	0.025	0.024	0.025	0.880	11,144
2022-10-18	0.025	0.025	0.024	0.024	0.845	53,401
2022-10-17	0.025	0.025	0.024	0.024	0.845	10,901
2022-10-14	0.025	0.025	0.025	0.025	0.880	3,908
2022-10-13	0.023	0.025	0.023	0.025	0.880	83,581
2022-10-12	0.025	0.025	0.024	0.024	0.845	49,199

← NewerPage 17 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.