Beacon Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	4.160	4.300	4.100	4.210	4.074	35,218
2026-02-03	4.100	4.310	4.000	4.100	3.967	117,620
2026-02-02	4.250	4.270	4.060	4.110	3.977	196,474
2026-01-30	4.380	4.710	4.270	4.380	4.238	201,085
2026-01-29	4.110	4.400	4.110	4.370	4.229	329,782
2026-01-28	4.110	4.170	4.090	4.140	4.006	95,897
2026-01-27	4.070	4.180	4.000	4.110	3.977	130,434
2026-01-23	3.950	4.190	3.950	4.130	3.996	164,598
2026-01-22	3.970	3.980	3.900	3.950	3.822	111,413
2026-01-21	4.000	4.070	3.900	3.970	3.842	98,452
2026-01-20	3.930	4.100	3.870	4.000	3.871	187,952
2026-01-19	4.000	4.030	3.900	3.930	3.803	227,588
2026-01-16	3.800	4.210	3.730	4.030	3.900	257,669
2026-01-15	3.700	3.805	3.610	3.710	3.590	299,382
2026-01-14	3.500	3.740	3.500	3.690	3.571	113,866
2026-01-13	3.450	3.730	3.450	3.645	3.527	157,027
2026-01-12	3.430	3.460	3.330	3.450	3.338	102,858
2026-01-09	3.480	3.490	3.320	3.400	3.290	23,804
2026-01-08	3.350	3.500	3.350	3.440	3.329	73,616
2026-01-07	3.200	3.420	3.180	3.400	3.290	153,664
2026-01-06	3.150	3.200	3.090	3.200	3.096	99,704
2026-01-05	2.940	3.250	2.920	3.120	3.019	148,302
2026-01-02	2.810	3.000	2.810	2.980	2.884	91,544
2025-12-31	2.710	2.800	2.710	2.800	2.709	59,311
2025-12-30	2.650	2.730	2.590	2.720	2.632	65,810
2025-12-29	2.740	2.760	2.700	2.700	2.613	41,251
2025-12-24	2.710	2.720	2.650	2.700	2.613	64,617
2025-12-23	2.610	2.750	2.610	2.720	2.632	46,217
2025-12-22	2.610	2.630	2.580	2.620	2.535	33,903
2025-12-19	2.610	2.640	2.570	2.600	2.516	28,630
2025-12-18	2.590	2.620	2.570	2.590	2.506	33,083
2025-12-17	2.480	2.590	2.480	2.590	2.506	50,828
2025-12-16	2.460	2.490	2.460	2.490	2.409	37,833
2025-12-15	2.500	2.520	2.410	2.460	2.380	117,995
2025-12-12	2.490	2.540	2.490	2.500	2.419	104,999
2025-12-11	2.540	2.540	2.490	2.490	2.409	28,621
2025-12-10	2.510	2.540	2.480	2.540	2.458	47,778
2025-12-09	2.590	2.590	2.470	2.540	2.458	15,515
2025-12-08	2.550	2.590	2.530	2.590	2.458	56,747
2025-12-05	2.550	2.590	2.550	2.580	2.448	30,885
2025-12-04	2.550	2.590	2.500	2.560	2.429	60,732
2025-12-03	2.660	2.660	2.530	2.550	2.420	536,801
2025-12-02	2.620	2.660	2.580	2.660	2.524	32,765
2025-12-01	2.500	2.630	2.500	2.550	2.420	55,215
2025-11-28	2.460	2.510	2.460	2.500	2.372	7,229
2025-11-27	2.520	2.540	2.450	2.540	2.410	36,323
2025-11-26	2.470	2.480	2.350	2.380	2.259	43,103
2025-11-25	2.430	2.470	2.410	2.450	2.325	20,544
2025-11-24	2.560	2.560	2.410	2.420	2.296	40,831
2025-11-21	2.450	2.470	2.420	2.420	2.296	8,627
2025-11-20	2.450	2.480	2.450	2.480	2.353	641
2025-11-19	2.400	2.560	2.400	2.400	2.278	5,204
2025-11-18	2.490	2.490	2.320	2.370	2.249	85,952
2025-11-17	2.450	2.460	2.400	2.430	2.306	35,566
2025-11-14	2.540	2.540	2.480	2.480	2.353	31,549
2025-11-13	2.660	2.670	2.530	2.540	2.410	31,038
2025-11-12	2.650	2.670	2.570	2.580	2.448	47,278
2025-11-11	2.470	2.680	2.470	2.680	2.543	54,722
2025-11-10	2.450	2.490	2.440	2.470	2.344	61,729
2025-11-07	2.560	2.600	2.420	2.420	2.296	39,638

← NewerPage 4 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.