Beacon Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.032	0.033	0.031	0.031	1.053	239,200
2022-01-24	0.034	0.034	0.032	0.032	1.087	52,616
2022-01-21	0.035	0.035	0.033	0.033	1.121	65,992
2022-01-20	0.034	0.034	0.034	0.034	1.155	54,610
2022-01-19	0.034	0.034	0.033	0.034	1.155	165,247
2022-01-18	0.034	0.034	0.033	0.034	1.155	45,567
2022-01-17	0.033	0.034	0.033	0.033	1.121	99,302
2022-01-14	0.033	0.033	0.033	0.033	1.121	63,935
2022-01-13	0.033	0.033	0.033	0.033	1.121	100,543
2022-01-12	0.033	0.033	0.032	0.032	1.087	12,621
2022-01-11	0.032	0.033	0.032	0.032	1.087	9,830
2022-01-10	0.032	0.033	0.032	0.032	1.087	19,824
2022-01-07	0.033	0.034	0.031	0.031	1.053	114,215
2022-01-06	0.034	0.034	0.033	0.033	1.121	44,210
2022-01-05	0.034	0.034	0.033	0.033	1.121	41,871
2022-01-04	0.033	0.034	0.033	0.033	1.121	38,843
2021-12-31	0.033	0.034	0.033	0.033	1.121	63,281
2021-12-30	0.032	0.033	0.032	0.033	1.121	10,606
2021-12-29	0.031	0.032	0.031	0.032	1.087	48,524
2021-12-24	0.032	0.032	0.031	0.032	1.087	18,750
2021-12-23	0.033	0.033	0.031	0.031	1.053	58,146
2021-12-22	0.033	0.033	0.032	0.032	1.087	23,402
2021-12-21	0.033	0.033	0.032	0.032	1.087	27,103
2021-12-20	0.033	0.033	0.032	0.033	1.121	11,739
2021-12-17	0.033	0.033	0.032	0.033	1.121	11,359
2021-12-16	0.032	0.033	0.032	0.032	1.087	11,030
2021-12-15	0.033	0.034	0.032	0.033	1.121	55,436
2021-12-14	0.032	0.033	0.032	0.033	1.121	69,633
2021-12-13	0.031	0.031	0.030	0.031	1.053	60,203
2021-12-10	0.030	0.031	0.030	0.031	1.053	31,400
2021-12-09	0.031	0.031	0.030	0.031	1.036	5,970
2021-12-08	0.030	0.031	0.030	0.031	1.036	6,690
2021-12-07	0.030	0.031	0.030	0.030	1.019	50,096
2021-12-06	0.031	0.031	0.030	0.030	1.019	11,288
2021-12-03	0.032	0.032	0.030	0.031	1.053	140,639
2021-12-02	0.032	0.032	0.031	0.031	1.053	24,464
2021-12-01	0.031	0.032	0.031	0.031	1.053	16,897
2021-11-30	0.032	0.032	0.031	0.031	1.053	1,479,034
2021-11-29	0.032	0.032	0.031	0.031	1.053	23,331
2021-11-26	0.031	0.032	0.031	0.031	1.053	7,014
2021-11-25	0.032	0.032	0.032	0.032	1.070	20,206
2021-11-24	0.033	0.033	0.031	0.031	1.053	97,149
2021-11-23	0.033	0.033	0.033	0.033	1.121	8,866
2021-11-22	0.032	0.033	0.032	0.033	1.121	7,890
2021-11-19	0.032	0.033	0.032	0.033	1.104	5,544
2021-11-18	0.033	0.033	0.033	0.033	1.104	6,864
2021-11-17	0.033	0.033	0.033	0.033	1.121	4,107
2021-11-16	0.034	0.034	0.033	0.033	1.121	63,741
2021-11-15	0.033	0.034	0.033	0.033	1.121	64,899
2021-11-12	0.033	0.033	0.032	0.032	1.087	47,632
2021-11-11	0.032	0.033	0.032	0.033	1.121	38,680
2021-11-10	0.032	0.032	0.031	0.032	1.087	109,777
2021-11-09	0.032	0.032	0.031	0.031	1.053	68,448
2021-11-08	0.032	0.032	0.031	0.032	1.087	45,072
2021-11-05	0.032	0.032	0.032	0.032	1.070	748
2021-11-04	0.031	0.032	0.031	0.031	1.053	30,192
2021-11-03	0.032	0.033	0.031	0.031	1.053	55,046
2021-11-02	0.033	0.033	0.031	0.031	1.053	73,112
2021-11-01	0.033	0.033	0.031	0.033	1.121	120,963
2021-10-29	0.032	0.033	0.032	0.032	1.087	40,553

← NewerPage 21 of 22 · 1,271 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.