Beacon Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.026	0.026	0.022	0.026	0.987	78,421
2025-02-20	0.026	0.026	0.025	0.026	0.987	18,293
2025-02-19	0.025	0.026	0.025	0.026	0.987	71,249
2025-02-18	0.026	0.026	0.026	0.026	0.987	25,623
2025-02-17	0.026	0.026	0.025	0.025	0.949	62,153
2025-02-14	0.026	0.026	0.025	0.026	0.987	80,871
2025-02-13	0.027	0.027	0.026	0.026	0.987	25,749
2025-02-12	0.027	0.027	0.026	0.026	0.987	34,801
2025-02-11	0.027	0.028	0.027	0.027	1.025	196,775
2025-02-10	0.026	0.026	0.026	0.026	0.987	0
2025-02-07	0.027	0.027	0.026	0.026	0.987	24,534
2025-02-06	0.027	0.027	0.027	0.027	1.025	192,151
2025-02-05	0.027	0.027	0.027	0.027	1.025	20,180
2025-02-04	0.026	0.026	0.026	0.026	0.987	83,943
2025-02-03	0.027	0.027	0.025	0.026	0.987	138,493
2025-01-31	0.026	0.027	0.026	0.027	1.025	125,150
2025-01-30	0.026	0.026	0.025	0.025	0.949	53,925
2025-01-29	0.025	0.026	0.025	0.026	0.987	20,954
2025-01-28	0.026	0.026	0.025	0.025	0.949	11,134
2025-01-24	0.026	0.026	0.026	0.026	0.987	94,914
2025-01-23	0.026	0.026	0.025	0.025	0.949	100,523
2025-01-22	0.025	0.026	0.025	0.025	0.949	47,434
2025-01-21	0.025	0.025	0.025	0.025	0.949	20,898
2025-01-20	0.026	0.026	0.025	0.025	0.949	53,881
2025-01-17	0.025	0.026	0.025	0.025	0.949	19,136
2025-01-16	0.025	0.025	0.024	0.024	0.911	138,334
2025-01-15	0.024	0.027	0.024	0.025	0.949	647,785
2025-01-14	0.023	0.024	0.023	0.023	0.873	14,508
2025-01-13	0.023	0.023	0.022	0.023	0.873	42,860
2025-01-10	0.023	0.023	0.023	0.023	0.873	92,315
2025-01-09	0.023	0.023	0.023	0.023	0.873	59,846
2025-01-08	0.022	0.023	0.022	0.023	0.873	101,936
2025-01-07	0.022	0.022	0.022	0.022	0.835	3,991
2025-01-06	0.023	0.023	0.022	0.022	0.835	115,827
2025-01-03	0.022	0.023	0.022	0.023	0.873	138,291
2025-01-02	0.022	0.022	0.022	0.022	0.835	5,859
2024-12-31	0.023	0.023	0.022	0.022	0.835	8,352
2024-12-30	0.022	0.023	0.022	0.023	0.873	339
2024-12-27	0.023	0.023	0.023	0.023	0.873	17,752
2024-12-24	0.022	0.022	0.022	0.022	0.835	27,781
2024-12-23	0.022	0.022	0.021	0.022	0.816	44,020
2024-12-20	0.022	0.022	0.022	0.022	0.835	44,437
2024-12-19	0.022	0.022	0.022	0.022	0.835	70,153
2024-12-18	0.022	0.023	0.022	0.022	0.835	68,337
2024-12-17	0.022	0.022	0.022	0.022	0.835	22,764
2024-12-16	0.022	0.022	0.021	0.022	0.835	37,765
2024-12-13	0.022	0.022	0.022	0.022	0.835	59,682
2024-12-12	0.022	0.023	0.022	0.022	0.835	80,828
2024-12-11	0.022	0.022	0.022	0.022	0.835	131,930
2024-12-10	0.022	0.022	0.022	0.022	0.835	56,717
2024-12-09	0.022	0.022	0.022	0.022	0.835	91,922
2024-12-06	0.022	0.022	0.022	0.022	0.835	7,802
2024-12-05	0.023	0.023	0.022	0.022	0.835	56,395
2024-12-04	0.022	0.022	0.022	0.022	0.835	3,580
2024-12-03	0.023	0.023	0.022	0.022	0.835	7,875
2024-12-02	0.022	0.023	0.022	0.023	0.873	12,240
2024-11-29	0.022	0.022	0.022	0.022	0.835	3,534
2024-11-28	0.021	0.022	0.021	0.022	0.835	83,837
2024-11-27	0.021	0.021	0.021	0.021	0.797	822
2024-11-26	0.022	0.022	0.022	0.022	0.835	12,606

← NewerPage 8 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.