Beacon Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.700	2.830	2.700	2.710	2.710	18,524
2026-07-24	2.800	2.800	2.650	2.700	2.700	111,771
2026-07-23	2.800	2.930	2.750	2.750	2.750	102,373
2026-07-22	2.700	2.790	2.680	2.790	2.790	40,263
2026-07-21	2.700	2.740	2.640	2.680	2.680	48,277
2026-07-20	2.640	2.730	2.630	2.680	2.680	31,065
2026-07-17	2.730	2.730	2.620	2.630	2.630	93,373
2026-07-16	2.750	2.790	2.730	2.750	2.750	34,554
2026-07-15	2.850	2.850	2.790	2.850	2.850	7,197
2026-07-14	2.960	2.970	2.740	2.810	2.810	29,459
2026-07-13	3.080	3.080	2.840	2.880	2.880	45,853
2026-07-10	2.916	3.089	2.916	3.089	2.989	111,059
2026-07-09	3.012	3.070	2.858	2.858	2.765	59,487
2026-07-08	3.118	3.118	2.925	2.945	2.849	70,387
2026-07-07	3.127	3.147	3.021	3.089	2.989	172,219
2026-07-06	2.993	3.233	2.935	3.089	2.989	205,690
2026-07-03	2.750	3.100	2.750	3.070	2.971	201,500
2026-07-02	2.580	2.750	2.560	2.750	2.661	133,802
2026-07-01	2.600	2.610	2.530	2.580	2.497	108,304
2026-06-30	2.630	2.630	2.520	2.600	2.516	51,593
2026-06-29	2.610	2.670	2.520	2.620	2.535	244,634
2026-06-26	2.560	2.700	2.560	2.590	2.506	57,978
2026-06-25	2.530	2.580	2.520	2.560	2.477	58,016
2026-06-24	2.590	2.620	2.530	2.530	2.448	39,170
2026-06-23	2.770	2.820	2.540	2.590	2.506	136,323
2026-06-22	2.610	2.890	2.580	2.730	2.642	99,234
2026-06-19	2.570	2.650	2.490	2.510	2.429	129,800
2026-06-18	2.460	2.590	2.410	2.500	2.419	258,600
2026-06-17	2.280	2.360	2.180	2.280	2.206	113,368
2026-06-16	2.300	2.310	2.180	2.270	2.197	82,390
2026-06-15	2.100	2.270	2.100	2.230	2.158	62,688
2026-06-12	1.990	2.160	1.990	2.070	2.003	164,745
2026-06-11	2.010	2.030	1.885	1.970	1.906	212,668
2026-06-10	2.090	2.110	2.000	2.080	2.013	175,878
2026-06-09	2.240	2.240	2.070	2.090	2.022	91,835
2026-06-05	2.230	2.280	2.150	2.270	2.197	76,808
2026-06-04	2.290	2.290	2.180	2.240	2.168	33,373
2026-06-03	2.340	2.370	2.210	2.320	2.245	96,609
2026-06-02	2.260	2.340	2.200	2.300	2.226	56,236
2026-06-01	2.370	2.370	2.250	2.250	2.177	21,182
2026-05-29	2.400	2.400	2.260	2.340	2.264	52,230
2026-05-28	2.420	2.440	2.250	2.250	2.177	86,763
2026-05-27	2.400	2.420	2.370	2.420	2.342	66,848
2026-05-26	2.450	2.450	2.380	2.430	2.351	165,104
2026-05-25	2.500	2.510	2.410	2.450	2.371	43,219
2026-05-22	2.370	2.470	2.370	2.450	2.371	42,993
2026-05-21	2.360	2.440	2.300	2.360	2.284	120,792
2026-05-20	2.610	2.610	2.170	2.360	2.284	169,721
2026-05-19	2.700	2.710	2.600	2.600	2.516	9,479
2026-05-18	2.750	2.750	2.630	2.630	2.545	13,938
2026-05-15	2.920	2.920	2.800	2.820	2.729	25,294
2026-05-14	3.030	3.030	2.880	2.920	2.826	18,156
2026-05-13	2.990	3.060	2.910	3.030	2.932	43,140
2026-05-12	2.950	3.040	2.910	3.000	2.903	41,719
2026-05-11	2.850	2.930	2.850	2.890	2.796	40,380
2026-05-08	2.970	2.980	2.860	2.900	2.806	19,641
2026-05-07	2.820	2.980	2.820	2.970	2.874	27,501
2026-05-06	2.790	2.870	2.770	2.770	2.680	64,017
2026-05-05	2.770	2.850	2.730	2.770	2.680	7,380
2026-05-04	2.820	2.890	2.750	2.870	2.777	111,172

← NewerPage 2 of 22 · 1,268 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.