Beacon Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.035	0.036	0.034	0.036	1.267	41,915
2022-04-20	0.035	0.035	0.034	0.034	1.197	14,338
2022-04-19	0.035	0.036	0.034	0.035	1.232	92,557
2022-04-14	0.035	0.035	0.034	0.035	1.232	15,143
2022-04-13	0.034	0.035	0.034	0.035	1.232	8,276
2022-04-12	0.035	0.035	0.034	0.034	1.197	25,096
2022-04-11	0.035	0.035	0.033	0.033	1.162	34,743
2022-04-08	0.035	0.036	0.034	0.034	1.197	29,633
2022-04-07	0.034	0.036	0.034	0.036	1.267	52,253
2022-04-06	0.034	0.035	0.033	0.034	1.197	98,014
2022-04-05	0.033	0.034	0.033	0.034	1.197	34,216
2022-04-04	0.036	0.036	0.032	0.033	1.162	82,475
2022-04-01	0.035	0.036	0.034	0.036	1.223	333,075
2022-03-31	0.036	0.036	0.035	0.035	1.189	90,045
2022-03-30	0.036	0.036	0.035	0.036	1.223	24,205
2022-03-29	0.036	0.037	0.034	0.036	1.223	78,524
2022-03-28	0.036	0.037	0.036	0.037	1.257	20,758
2022-03-25	0.037	0.037	0.036	0.036	1.223	80,222
2022-03-24	0.036	0.037	0.035	0.037	1.257	119,487
2022-03-23	0.036	0.037	0.035	0.037	1.257	30,821
2022-03-22	0.036	0.037	0.035	0.037	1.257	101,045
2022-03-21	0.036	0.036	0.035	0.036	1.223	45,600
2022-03-18	0.034	0.035	0.034	0.035	1.189	23,936
2022-03-17	0.036	0.037	0.034	0.034	1.155	76,945
2022-03-16	0.036	0.036	0.036	0.036	1.223	8,923
2022-03-15	0.036	0.037	0.036	0.036	1.223	50,762
2022-03-14	0.036	0.037	0.036	0.037	1.257	13,102
2022-03-11	0.036	0.037	0.036	0.037	1.257	20,527
2022-03-10	0.038	0.038	0.036	0.036	1.223	19,671
2022-03-09	0.037	0.038	0.036	0.038	1.291	62,358
2022-03-08	0.038	0.038	0.037	0.037	1.257	42,643
2022-03-07	0.036	0.038	0.036	0.037	1.257	56,511
2022-03-04	0.035	0.036	0.035	0.036	1.223	63,895
2022-03-03	0.036	0.036	0.035	0.035	1.189	20,976
2022-03-02	0.035	0.035	0.035	0.035	1.189	23,014
2022-03-01	0.036	0.036	0.035	0.035	1.189	69,328
2022-02-28	0.037	0.038	0.034	0.034	1.155	104,395
2022-02-25	0.036	0.037	0.036	0.037	1.257	56,438
2022-02-24	0.036	0.037	0.035	0.037	1.257	107,934
2022-02-23	0.037	0.037	0.036	0.036	1.223	38,474
2022-02-22	0.036	0.037	0.035	0.037	1.257	116,455
2022-02-21	0.036	0.036	0.035	0.036	1.223	85,112
2022-02-18	0.035	0.036	0.035	0.036	1.223	156,846
2022-02-17	0.035	0.035	0.035	0.035	1.189	50,648
2022-02-16	0.034	0.035	0.034	0.035	1.189	42,122
2022-02-15	0.034	0.034	0.034	0.034	1.155	5,835
2022-02-14	0.033	0.035	0.033	0.034	1.155	94,029
2022-02-11	0.034	0.034	0.033	0.033	1.121	16,873
2022-02-10	0.033	0.034	0.033	0.033	1.121	129,621
2022-02-09	0.033	0.033	0.032	0.032	1.087	28,532
2022-02-08	0.032	0.033	0.032	0.032	1.087	16,019
2022-02-07	0.032	0.033	0.032	0.032	1.087	4,617
2022-02-04	0.031	0.032	0.031	0.032	1.087	35,298
2022-02-03	0.033	0.033	0.032	0.032	1.087	22,309
2022-02-02	0.032	0.033	0.031	0.031	1.053	23,437
2022-02-01	0.033	0.033	0.032	0.032	1.087	78,300
2022-01-31	0.032	0.033	0.032	0.033	1.121	21,934
2022-01-28	0.032	0.033	0.031	0.031	1.053	39,454
2022-01-27	0.032	0.033	0.031	0.031	1.053	27,917
2022-01-25	0.032	0.033	0.031	0.031	1.053	239,200

← NewerPage 20 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.