Beacon Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.022	0.023	0.022	0.023	0.873	34,935
2024-11-22	0.022	0.022	0.021	0.021	0.797	53,253
2024-11-21	0.022	0.022	0.022	0.022	0.835	698
2024-11-20	0.022	0.022	0.022	0.022	0.835	6,250
2024-11-19	0.023	0.023	0.022	0.022	0.835	29,096
2024-11-18	0.023	0.023	0.023	0.023	0.873	55,093
2024-11-15	0.022	0.022	0.022	0.022	0.835	76,662
2024-11-14	0.022	0.023	0.022	0.023	0.873	52,370
2024-11-13	0.022	0.022	0.021	0.022	0.835	83,002
2024-11-12	0.022	0.022	0.022	0.022	0.835	524,866
2024-11-11	0.022	0.022	0.022	0.022	0.835	70,625
2024-11-08	0.022	0.022	0.022	0.022	0.835	11,893
2024-11-07	0.022	0.023	0.022	0.022	0.835	128,644
2024-11-06	0.023	0.023	0.023	0.023	0.873	8,809
2024-11-05	0.023	0.023	0.023	0.023	0.873	33,146
2024-11-04	0.023	0.023	0.022	0.023	0.873	62,367
2024-11-01	0.023	0.023	0.023	0.023	0.873	176,081
2024-10-31	0.024	0.024	0.024	0.024	0.911	11,657
2024-10-30	0.024	0.025	0.024	0.024	0.911	45,467
2024-10-29	0.024	0.024	0.024	0.024	0.911	47,228
2024-10-28	0.024	0.024	0.024	0.024	0.911	27,986
2024-10-25	0.024	0.025	0.024	0.024	0.911	108,631
2024-10-24	0.024	0.024	0.024	0.024	0.911	148,367
2024-10-23	0.024	0.025	0.024	0.024	0.911	179,018
2024-10-22	0.025	0.025	0.023	0.023	0.873	7,753
2024-10-21	0.024	0.024	0.023	0.024	0.911	137,107
2024-10-18	0.024	0.024	0.023	0.023	0.873	14,571
2024-10-17	0.022	0.024	0.022	0.023	0.873	53,187
2024-10-16	0.023	0.023	0.022	0.023	0.873	98,092
2024-10-15	0.022	0.022	0.022	0.022	0.835	56,190
2024-10-14	0.022	0.023	0.022	0.022	0.835	47,576
2024-10-11	0.022	0.023	0.022	0.023	0.854	5,664
2024-10-10	0.023	0.023	0.023	0.023	0.854	11,221
2024-10-09	0.022	0.022	0.022	0.022	0.835	57,700
2024-10-08	0.022	0.022	0.022	0.022	0.835	59,154
2024-10-07	0.022	0.023	0.022	0.022	0.835	13,144
2024-10-04	0.022	0.022	0.022	0.022	0.835	1,250
2024-10-03	0.022	0.023	0.022	0.023	0.854	2,091
2024-10-02	0.022	0.023	0.022	0.023	0.854	14,566
2024-10-01	0.023	0.023	0.023	0.023	0.854	1,262
2024-09-30	0.023	0.023	0.022	0.022	0.835	4,382
2024-09-27	0.022	0.023	0.022	0.023	0.873	59,378
2024-09-26	0.023	0.023	0.022	0.022	0.835	1,083
2024-09-25	0.023	0.023	0.022	0.022	0.835	49,013
2024-09-24	0.022	0.022	0.022	0.022	0.835	205,684
2024-09-23	0.022	0.022	0.021	0.022	0.835	232,017
2024-09-20	0.023	0.023	0.022	0.022	0.835	185,991
2024-09-19	0.022	0.023	0.022	0.023	0.873	29,742
2024-09-18	0.024	0.024	0.022	0.022	0.835	194,642
2024-09-17	0.026	0.026	0.026	0.026	0.987	0
2024-09-16	0.026	0.026	0.026	0.026	0.987	0
2024-09-13	0.024	0.026	0.024	0.026	0.987	273,884
2024-09-12	0.023	0.023	0.023	0.023	0.873	0
2024-09-11	0.023	0.024	0.023	0.023	0.873	17,675
2024-09-10	0.024	0.024	0.023	0.023	0.873	5,659
2024-09-09	0.024	0.024	0.024	0.024	0.911	1,636
2024-09-06	0.024	0.024	0.023	0.023	0.873	33,350
2024-09-05	0.023	0.024	0.023	0.023	0.873	66,818
2024-09-04	0.023	0.023	0.023	0.023	0.873	20,421
2024-09-03	0.024	0.024	0.023	0.023	0.873	816

← NewerPage 9 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.