Beacon Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.710	1.710	1.710	1.710	1.623	0
2025-08-13	1.680	1.720	1.650	1.710	1.623	282,863
2025-08-12	1.600	1.670	1.590	1.620	1.537	128,617
2025-08-11	1.400	1.670	1.400	1.600	1.518	416,316
2025-08-08	1.295	1.295	1.295	1.295	1.229	0
2025-08-07	1.295	1.315	1.295	1.295	1.229	35,481
2025-08-06	1.280	1.300	1.260	1.295	1.229	32,112
2025-08-05	1.270	1.280	1.250	1.255	1.191	19,600
2025-08-04	1.280	1.280	1.240	1.250	1.186	23,918
2025-08-01	1.290	1.300	1.230	1.280	1.215	63,669
2025-07-31	1.280	1.295	1.230	1.280	1.215	69,239
2025-07-30	1.320	1.320	1.285	1.305	1.238	55,032
2025-07-29	1.310	1.320	1.300	1.315	1.248	63,093
2025-07-28	1.305	1.315	1.300	1.315	1.248	41,459
2025-07-25	1.300	1.310	1.295	1.305	1.238	11,033
2025-07-24	1.270	1.310	1.270	1.300	1.234	118,799
2025-07-23	1.295	1.300	1.255	1.255	1.191	165,371
2025-07-22	1.240	1.295	1.240	1.290	1.224	119,441
2025-07-21	1.210	1.280	1.190	1.230	1.167	93,508
2025-07-18	1.155	1.210	1.155	1.205	1.144	48,749
2025-07-17	1.155	1.155	1.150	1.150	1.091	18,647
2025-07-16	1.100	1.150	1.100	1.150	1.091	17,795
2025-07-15	1.060	1.095	1.060	1.095	1.039	39,389
2025-07-14	1.035	1.060	1.010	1.060	1.006	53,622
2025-07-11	1.075	1.085	1.050	1.050	0.996	6,139
2025-07-10	1.030	1.030	1.000	1.025	0.973	31,376
2025-07-09	1.080	1.080	1.080	1.080	1.025	0
2025-07-08	0.026	0.027	0.026	0.027	1.025	19,037
2025-07-07	0.026	0.027	0.026	0.027	1.025	30,529
2025-07-04	0.028	0.028	0.026	0.026	0.987	177,445
2025-07-03	0.029	0.029	0.027	0.028	1.063	45,825
2025-07-02	0.027	0.028	0.027	0.027	1.025	10,974
2025-07-01	0.028	0.028	0.027	0.027	1.025	9,356
2025-06-30	0.027	0.028	0.026	0.028	1.063	75,780
2025-06-27	0.027	0.028	0.027	0.027	1.025	9,708
2025-06-26	0.028	0.028	0.027	0.028	1.063	10,062
2025-06-25	0.027	0.028	0.027	0.028	1.063	21,988
2025-06-24	0.030	0.030	0.027	0.028	1.063	46,190
2025-06-23	0.031	0.031	0.030	0.030	1.139	157,940
2025-06-20	0.031	0.031	0.030	0.031	1.177	20,821
2025-06-19	0.030	0.031	0.030	0.030	1.139	23,469
2025-06-18	0.030	0.031	0.030	0.030	1.139	411,962
2025-06-17	0.029	0.030	0.029	0.029	1.101	135,678
2025-06-16	0.029	0.030	0.029	0.029	1.101	247,106
2025-06-13	0.028	0.029	0.028	0.029	1.101	140,774
2025-06-12	0.027	0.028	0.027	0.028	1.063	138,369
2025-06-11	0.028	0.028	0.027	0.027	1.025	7,582
2025-06-10	0.028	0.029	0.028	0.028	1.063	236,399
2025-06-06	0.029	0.030	0.028	0.028	1.063	161,696
2025-06-05	0.029	0.029	0.029	0.029	1.101	200,137
2025-06-04	0.030	0.030	0.029	0.029	1.101	55,648
2025-06-03	0.029	0.030	0.029	0.029	1.101	288,835
2025-06-02	0.028	0.029	0.028	0.029	1.101	41,133
2025-05-30	0.029	0.029	0.028	0.029	1.082	4,259
2025-05-29	0.028	0.028	0.028	0.028	1.063	26,231
2025-05-28	0.028	0.028	0.027	0.028	1.063	69,891
2025-05-27	0.028	0.028	0.028	0.028	1.063	197,093
2025-05-26	0.027	0.029	0.027	0.028	1.063	274,469
2025-05-23	0.027	0.027	0.027	0.027	1.025	22,362
2025-05-22	0.027	0.027	0.027	0.027	1.025	42,803

← NewerPage 6 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.