Beacon Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.027	0.028	0.027	0.028	1.063	15,766
2025-05-20	0.027	0.027	0.027	0.027	1.025	9,097
2025-05-19	0.028	0.028	0.026	0.027	1.025	45,312
2025-05-16	0.028	0.028	0.027	0.027	1.025	24,471
2025-05-15	0.027	0.028	0.026	0.028	1.063	15,882
2025-05-14	0.027	0.027	0.026	0.027	1.025	40,500
2025-05-13	0.027	0.028	0.027	0.027	1.025	15,542
2025-05-12	0.029	0.029	0.027	0.027	1.025	42,229
2025-05-09	0.028	0.028	0.027	0.028	1.063	77,421
2025-05-08	0.027	0.029	0.027	0.028	1.063	474,836
2025-05-07	0.028	0.028	0.027	0.028	1.044	21,902
2025-05-06	0.028	0.028	0.028	0.028	1.063	103,435
2025-05-05	0.027	0.027	0.026	0.027	1.025	381,625
2025-05-02	0.027	0.027	0.026	0.026	0.987	86,175
2025-05-01	0.027	0.028	0.026	0.027	1.025	230,079
2025-04-30	0.027	0.027	0.026	0.026	0.987	103,537
2025-04-29	0.027	0.028	0.027	0.027	1.025	11,021
2025-04-28	0.028	0.028	0.026	0.026	0.987	5,705
2025-04-24	0.027	0.028	0.027	0.027	1.025	22,240
2025-04-23	0.028	0.028	0.027	0.027	1.025	134,437
2025-04-22	0.028	0.028	0.027	0.028	1.063	481,104
2025-04-17	0.027	0.028	0.025	0.027	1.025	261,997
2025-04-16	0.027	0.028	0.027	0.027	1.025	108,412
2025-04-15	0.027	0.027	0.027	0.027	1.025	222,941
2025-04-14	0.026	0.028	0.026	0.027	1.025	135,446
2025-04-11	0.026	0.027	0.025	0.026	0.987	222,513
2025-04-10	0.026	0.027	0.026	0.027	1.025	59,287
2025-04-09	0.025	0.025	0.025	0.025	0.949	35,272
2025-04-08	0.025	0.025	0.025	0.025	0.949	144,049
2025-04-07	0.025	0.025	0.022	0.024	0.911	196,744
2025-04-04	0.028	0.028	0.027	0.027	1.025	82,666
2025-04-03	0.028	0.028	0.027	0.027	1.025	12,506
2025-04-02	0.028	0.028	0.028	0.028	1.063	29,602
2025-04-01	0.027	0.028	0.027	0.028	1.063	217,574
2025-03-31	0.027	0.028	0.027	0.027	1.025	46,768
2025-03-28	0.026	0.028	0.025	0.027	1.025	383,427
2025-03-27	0.026	0.027	0.026	0.027	1.006	5,125
2025-03-26	0.026	0.026	0.026	0.026	0.987	32,731
2025-03-25	0.026	0.027	0.026	0.026	0.987	43,709
2025-03-24	0.026	0.027	0.026	0.027	1.025	42,751
2025-03-21	0.027	0.027	0.026	0.026	0.987	41,104
2025-03-20	0.026	0.026	0.026	0.026	0.987	52,984
2025-03-19	0.026	0.026	0.026	0.026	0.987	55,991
2025-03-18	0.026	0.026	0.025	0.026	0.987	20,576
2025-03-17	0.026	0.026	0.025	0.025	0.949	98,631
2025-03-14	0.025	0.026	0.025	0.026	0.987	315,380
2025-03-13	0.024	0.025	0.024	0.025	0.949	178,327
2025-03-12	0.025	0.026	0.024	0.024	0.911	99,917
2025-03-11	0.025	0.026	0.025	0.026	0.968	163,390
2025-03-10	0.025	0.027	0.025	0.026	0.987	56,475
2025-03-07	0.024	0.025	0.024	0.025	0.949	39,846
2025-03-06	0.024	0.025	0.024	0.024	0.911	89,639
2025-03-05	0.024	0.024	0.024	0.024	0.911	46,125
2025-03-04	0.024	0.025	0.024	0.025	0.949	65,234
2025-03-03	0.024	0.024	0.024	0.024	0.911	6,050
2025-02-28	0.025	0.025	0.024	0.024	0.911	540,714
2025-02-27	0.024	0.025	0.024	0.025	0.949	50,563
2025-02-26	0.025	0.025	0.024	0.024	0.911	25,897
2025-02-25	0.025	0.026	0.025	0.025	0.949	52,396
2025-02-24	0.025	0.025	0.025	0.025	0.949	9,166

← NewerPage 7 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.