Beacon Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.990	2.990	2.740	2.860	2.767	152,364
2026-04-30	3.050	3.050	2.850	2.900	2.806	79,912
2026-04-29	3.060	3.070	3.050	3.050	2.951	25,276
2026-04-28	3.100	3.100	3.000	3.050	2.951	14,438
2026-04-27	3.200	3.200	3.040	3.100	3.000	21,276
2026-04-24	3.275	3.275	3.170	3.210	3.106	14,340
2026-04-23	3.140	3.230	3.100	3.160	3.058	21,406
2026-04-22	3.350	3.410	3.090	3.410	3.300	181,692
2026-04-21	3.340	3.410	3.180	3.300	3.193	52,524
2026-04-20	3.280	3.400	3.270	3.340	3.232	32,396
2026-04-17	3.390	3.390	3.190	3.280	3.174	23,861
2026-04-16	3.385	3.440	3.280	3.350	3.242	63,719
2026-04-15	3.470	3.470	3.300	3.420	3.309	29,501
2026-04-14	3.370	3.370	3.280	3.370	3.261	31,854
2026-04-13	3.420	3.460	3.240	3.340	3.232	67,129
2026-04-10	3.520	3.520	3.370	3.410	3.300	55,571
2026-04-09	3.500	3.510	3.430	3.490	3.377	11,920
2026-04-08	3.400	3.640	3.400	3.520	3.406	55,305
2026-04-07	3.400	3.400	3.270	3.310	3.203	4,229
2026-04-02	3.600	3.610	3.290	3.400	3.290	78,857
2026-04-01	3.500	3.560	3.400	3.480	3.367	28,268
2026-03-31	3.150	3.500	3.080	3.500	3.387	114,090
2026-03-30	3.050	3.230	3.010	3.150	3.048	64,419
2026-03-27	3.070	3.140	3.000	3.050	2.951	138,248
2026-03-26	3.170	3.240	3.020	3.070	2.971	42,554
2026-03-25	2.700	3.150	2.700	3.150	3.048	122,837
2026-03-24	2.850	2.960	2.630	2.710	2.622	211,069
2026-03-23	2.980	2.980	2.670	2.760	2.671	143,185
2026-03-20	3.090	3.120	2.800	3.020	2.922	158,249
2026-03-19	3.385	3.385	3.130	3.190	3.087	119,672
2026-03-18	3.440	3.670	3.370	3.520	3.406	53,036
2026-03-17	3.490	3.550	3.270	3.440	3.329	44,952
2026-03-16	3.400	3.490	3.170	3.490	3.377	81,952
2026-03-13	3.520	3.620	3.420	3.490	3.377	86,586
2026-03-12	3.800	3.800	3.520	3.520	3.406	43,607
2026-03-11	3.770	3.860	3.740	3.820	3.696	29,480
2026-03-10	3.570	3.840	3.570	3.760	3.638	78,183
2026-03-09	3.500	3.600	3.450	3.580	3.464	156,761
2026-03-06	3.990	3.990	3.610	3.700	3.580	88,001
2026-03-05	4.000	4.100	3.940	4.000	3.871	61,803
2026-03-04	4.030	4.050	3.930	4.040	3.909	102,239
2026-03-03	4.110	4.220	4.000	4.110	3.977	111,999
2026-03-02	4.100	4.240	4.060	4.110	3.977	300,480
2026-02-27	4.160	4.280	4.080	4.090	3.958	101,600
2026-02-26	4.050	4.150	3.990	4.140	4.006	54,849
2026-02-25	4.060	4.090	3.900	4.010	3.880	67,610
2026-02-24	4.200	4.340	3.990	4.000	3.871	57,580
2026-02-23	4.110	4.300	4.060	4.210	4.074	51,211
2026-02-20	3.920	4.280	3.840	4.110	3.977	196,114
2026-02-19	3.760	3.940	3.690	3.920	3.793	99,379
2026-02-18	3.760	3.780	3.690	3.770	3.648	28,132
2026-02-17	3.860	3.860	3.630	3.790	3.667	33,267
2026-02-16	3.680	3.860	3.620	3.800	3.677	61,102
2026-02-13	3.570	3.680	3.360	3.680	3.561	100,837
2026-02-12	3.800	3.800	3.570	3.670	3.551	36,394
2026-02-11	3.700	3.790	3.540	3.790	3.667	43,375
2026-02-10	3.960	3.960	3.680	3.740	3.619	13,795
2026-02-09	3.610	3.820	3.600	3.820	3.696	81,018
2026-02-06	3.850	3.850	3.460	3.530	3.416	182,538
2026-02-05	4.300	4.300	3.710	3.840	3.716	109,685

← NewerPage 3 of 22 · 1,265 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.