Beacon Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.025	0.025	0.024	0.024	0.845	119,478
2022-10-10	0.025	0.025	0.025	0.025	0.880	11,698
2022-10-07	0.025	0.026	0.025	0.026	0.915	49,246
2022-10-06	0.025	0.026	0.025	0.025	0.880	50,276
2022-10-05	0.026	0.026	0.025	0.026	0.915	209,901
2022-10-04	0.025	0.025	0.025	0.025	0.880	0
2022-10-03	0.025	0.025	0.025	0.025	0.880	0
2022-09-30	0.023	0.025	0.023	0.025	0.880	289,925
2022-09-29	0.024	0.024	0.023	0.023	0.810	9,605
2022-09-28	0.024	0.024	0.022	0.023	0.810	123,383
2022-09-27	0.022	0.024	0.022	0.024	0.845	39,075
2022-09-26	0.023	0.023	0.023	0.023	0.810	38,945
2022-09-23	0.024	0.024	0.023	0.024	0.845	66,100
2022-09-21	0.024	0.024	0.023	0.024	0.845	124,719
2022-09-20	0.022	0.024	0.022	0.024	0.845	174,812
2022-09-19	0.023	0.023	0.022	0.022	0.774	27,571
2022-09-16	0.025	0.025	0.023	0.023	0.810	199,158
2022-09-15	0.025	0.025	0.024	0.025	0.880	9,401
2022-09-14	0.026	0.026	0.025	0.025	0.880	81,373
2022-09-13	0.026	0.026	0.025	0.026	0.915	72,880
2022-09-12	0.025	0.026	0.024	0.026	0.915	176,263
2022-09-09	0.025	0.025	0.024	0.024	0.845	265,082
2022-09-08	0.025	0.025	0.024	0.024	0.845	30,496
2022-09-07	0.025	0.025	0.023	0.024	0.845	55,514
2022-09-06	0.025	0.025	0.024	0.025	0.880	221,316
2022-09-05	0.024	0.025	0.023	0.024	0.845	300,145
2022-09-02	0.025	0.025	0.023	0.024	0.845	160,657
2022-09-01	0.025	0.025	0.023	0.025	0.880	274,199
2022-08-31	0.026	0.026	0.024	0.025	0.880	146,403
2022-08-30	0.025	0.026	0.024	0.025	0.880	60,250
2022-08-29	0.026	0.026	0.024	0.025	0.880	174,556
2022-08-26	0.026	0.027	0.025	0.027	0.950	33,963
2022-08-25	0.027	0.027	0.025	0.025	0.880	194,022
2022-08-24	0.027	0.027	0.026	0.026	0.915	51,441
2022-08-23	0.028	0.028	0.027	0.027	0.950	81,317
2022-08-22	0.028	0.029	0.027	0.027	0.950	10,796
2022-08-19	0.029	0.029	0.028	0.029	1.003	34,357
2022-08-18	0.029	0.029	0.028	0.028	0.986	4,924
2022-08-17	0.028	0.029	0.028	0.028	0.986	27,815
2022-08-16	0.028	0.029	0.028	0.028	0.986	46,597
2022-08-15	0.028	0.029	0.028	0.028	0.986	25,957
2022-08-12	0.028	0.028	0.027	0.028	0.986	7,723
2022-08-11	0.029	0.029	0.028	0.028	0.986	29,005
2022-08-10	0.028	0.028	0.027	0.028	0.986	99,377
2022-08-09	0.029	0.029	0.028	0.029	1.021	8,543
2022-08-08	0.029	0.029	0.028	0.028	0.986	22,284
2022-08-05	0.029	0.029	0.028	0.029	1.021	34,516
2022-08-04	0.029	0.029	0.028	0.029	1.021	102,363
2022-08-03	0.029	0.030	0.028	0.029	1.021	115,431
2022-08-02	0.030	0.030	0.029	0.030	1.056	7,210
2022-08-01	0.029	0.030	0.029	0.030	1.056	18,983
2022-07-29	0.030	0.030	0.029	0.030	1.056	28,991
2022-07-28	0.030	0.030	0.029	0.030	1.056	5,509
2022-07-27	0.029	0.030	0.029	0.030	1.038	4,142
2022-07-26	0.030	0.030	0.030	0.030	1.056	6,569
2022-07-25	0.030	0.030	0.029	0.030	1.056	10,188
2022-07-22	0.028	0.030	0.028	0.029	1.021	6,502
2022-07-21	0.029	0.029	0.027	0.027	0.950	28,326
2022-07-20	0.028	0.029	0.028	0.029	1.003	14,439
2022-07-19	0.029	0.029	0.027	0.027	0.950	49,327

← NewerPage 18 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.