Beacon Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.400	2.600	2.400	2.600	2.467	22,410
2025-11-05	2.500	2.500	2.260	2.360	2.240	93,161
2025-11-04	2.510	2.620	2.480	2.560	2.429	33,118
2025-11-03	2.500	2.520	2.460	2.520	2.391	50,472
2025-10-31	2.430	2.580	2.430	2.510	2.382	77,474
2025-10-30	2.510	2.520	2.430	2.430	2.306	39,221
2025-10-29	2.450	2.545	2.420	2.510	2.382	39,492
2025-10-28	2.410	2.450	2.220	2.450	2.325	133,815
2025-10-27	2.560	2.570	2.380	2.410	2.287	84,622
2025-10-24	2.550	2.680	2.540	2.560	2.429	91,735
2025-10-23	2.510	2.590	2.490	2.550	2.420	120,247
2025-10-22	2.700	2.700	2.450	2.500	2.372	217,817
2025-10-21	2.910	2.980	2.740	2.810	2.667	49,684
2025-10-20	3.000	3.000	2.870	2.870	2.724	75,079
2025-10-17	2.970	3.100	2.930	3.100	2.942	234,289
2025-10-16	2.730	2.920	2.730	2.910	2.761	182,073
2025-10-15	2.660	2.770	2.630	2.730	2.591	94,858
2025-10-14	2.630	2.740	2.630	2.660	2.524	97,517
2025-10-13	2.600	2.690	2.550	2.630	2.496	249,075
2025-10-10	2.600	2.620	2.480	2.570	2.439	169,479
2025-10-09	2.770	2.770	2.630	2.700	2.562	83,926
2025-10-08	2.580	2.790	2.530	2.760	2.619	57,933
2025-10-07	2.630	2.630	2.550	2.620	2.486	54,698
2025-10-06	2.460	2.630	2.400	2.630	2.496	115,874
2025-10-03	2.420	2.450	2.310	2.420	2.296	43,627
2025-10-02	2.510	2.530	2.410	2.460	2.334	33,840
2025-10-01	2.640	2.640	2.500	2.500	2.372	71,284
2025-09-30	2.550	2.610	2.510	2.550	2.420	76,185
2025-09-29	2.350	2.540	2.350	2.520	2.391	141,182
2025-09-26	2.310	2.390	2.310	2.350	2.230	30,515
2025-09-25	2.400	2.440	2.280	2.300	2.183	111,265
2025-09-24	2.280	2.390	2.280	2.390	2.268	123,512
2025-09-23	2.290	2.310	2.200	2.300	2.183	74,869
2025-09-22	2.270	2.330	2.230	2.260	2.145	107,664
2025-09-19	2.250	2.260	2.200	2.250	2.135	36,740
2025-09-18	2.180	2.260	2.180	2.260	2.145	57,689
2025-09-17	2.210	2.210	2.160	2.180	2.069	52,263
2025-09-16	2.290	2.330	2.150	2.190	2.078	172,621
2025-09-15	2.340	2.350	2.240	2.240	2.126	44,709
2025-09-12	2.300	2.370	2.280	2.340	2.221	79,884
2025-09-11	2.180	2.350	2.180	2.260	2.145	100,864
2025-09-10	2.180	2.180	2.120	2.180	2.069	91,488
2025-09-09	2.200	2.220	2.180	2.200	2.088	51,949
2025-09-08	2.240	2.280	2.180	2.200	2.088	144,707
2025-09-05	2.200	2.280	2.180	2.260	2.145	64,542
2025-09-04	2.160	2.280	2.160	2.200	2.088	99,707
2025-09-03	2.170	2.480	2.150	2.160	2.050	271,149
2025-09-02	2.200	2.200	2.150	2.170	2.059	49,667
2025-09-01	2.080	2.200	2.080	2.200	2.088	111,659
2025-08-29	2.250	2.250	2.050	2.160	2.050	75,899
2025-08-28	2.110	2.230	2.110	2.230	2.116	37,251
2025-08-27	2.280	2.280	2.200	2.200	2.088	39,458
2025-08-26	2.290	2.300	2.220	2.300	2.183	17,906
2025-08-25	2.390	2.390	2.210	2.320	2.202	73,874
2025-08-22	2.150	2.400	2.150	2.350	2.230	165,058
2025-08-21	2.050	2.200	2.050	2.160	2.050	194,611
2025-08-20	2.050	2.050	1.970	1.990	1.888	139,295
2025-08-19	2.350	2.400	2.030	2.040	1.936	342,684
2025-08-18	2.000	2.900	2.000	2.300	2.183	706,852
2025-08-15	1.710	1.710	1.710	1.710	1.623	0

← NewerPage 5 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.