Beowulf Mining PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 2.520 | 2.620 | 2.445 | 2.555 | 2.555 | 59,553 |
| 2024-08-19 | 2.605 | 2.795 | 2.520 | 2.520 | 2.520 | 27,943 |
| 2024-08-16 | 2.800 | 2.800 | 2.500 | 2.600 | 2.600 | 165,786 |
| 2024-08-15 | 2.960 | 2.960 | 2.760 | 2.830 | 2.830 | 40,707 |
| 2024-08-14 | 2.960 | 3.195 | 2.900 | 2.950 | 2.950 | 13,698 |
| 2024-08-13 | 2.820 | 2.980 | 2.780 | 2.960 | 2.960 | 23,663 |
| 2024-08-12 | 2.800 | 2.975 | 2.700 | 2.820 | 2.820 | 37,924 |
| 2024-08-09 | 2.730 | 2.935 | 2.730 | 2.825 | 2.825 | 10,759 |
| 2024-08-08 | 2.930 | 2.930 | 2.730 | 2.730 | 2.730 | 50,507 |
| 2024-08-07 | 3.000 | 3.000 | 2.840 | 2.955 | 2.955 | 14,932 |
| 2024-08-06 | 2.820 | 3.160 | 2.820 | 3.000 | 3.000 | 28,050 |
| 2024-08-05 | 3.090 | 3.090 | 2.525 | 2.820 | 2.820 | 98,945 |
| 2024-08-02 | 3.170 | 3.420 | 2.805 | 3.095 | 3.095 | 113,117 |
| 2024-08-01 | 3.460 | 3.500 | 3.100 | 3.180 | 3.180 | 62,461 |
| 2024-07-31 | 3.450 | 3.500 | 3.330 | 3.460 | 3.460 | 23,973 |
| 2024-07-30 | 3.450 | 3.450 | 3.300 | 3.380 | 3.380 | 37,180 |
| 2024-07-29 | 3.540 | 3.580 | 3.400 | 3.450 | 3.450 | 17,136 |
| 2024-07-26 | 3.400 | 3.560 | 3.400 | 3.540 | 3.540 | 16,947 |
| 2024-07-25 | 3.460 | 3.480 | 3.300 | 3.400 | 3.400 | 23,893 |
| 2024-07-24 | 3.500 | 3.580 | 3.420 | 3.460 | 3.460 | 34,551 |
| 2024-07-23 | 3.680 | 3.680 | 3.300 | 3.400 | 3.400 | 35,043 |
| 2024-07-22 | 3.560 | 3.740 | 3.500 | 3.700 | 3.700 | 70,627 |
| 2024-07-19 | 3.240 | 3.720 | 3.240 | 3.500 | 3.500 | 43,004 |
| 2024-07-18 | 3.200 | 3.340 | 3.000 | 3.240 | 3.240 | 59,224 |
| 2024-07-17 | 3.360 | 3.360 | 2.800 | 3.200 | 3.200 | 376,752 |
| 2024-07-16 | 4.040 | 4.100 | 3.100 | 3.400 | 3.400 | 472,439 |
| 2024-07-15 | 4.220 | 4.360 | 4.040 | 4.040 | 4.040 | 42,183 |
| 2024-07-12 | 4.400 | 4.400 | 4.020 | 4.220 | 4.220 | 33,346 |
| 2024-07-11 | 4.180 | 4.500 | 3.980 | 4.260 | 4.260 | 93,206 |
| 2024-07-10 | 4.360 | 4.460 | 4.120 | 4.240 | 4.240 | 43,991 |
| 2024-07-09 | 4.320 | 4.360 | 4.240 | 4.360 | 4.360 | 40,043 |
| 2024-07-08 | 4.560 | 4.560 | 4.300 | 4.340 | 4.340 | 63,397 |
| 2024-07-05 | 4.500 | 4.680 | 4.400 | 4.560 | 4.560 | 58,784 |
| 2024-07-04 | 4.500 | 4.680 | 4.400 | 4.500 | 4.500 | 54,195 |
| 2024-07-03 | 4.580 | 4.580 | 4.400 | 4.500 | 4.500 | 73,382 |
| 2024-07-02 | 4.740 | 4.800 | 4.520 | 4.560 | 4.560 | 77,348 |
| 2024-07-01 | 4.500 | 4.840 | 4.500 | 4.740 | 4.740 | 98,177 |
| 2024-06-28 | 4.400 | 4.600 | 4.300 | 4.500 | 4.500 | 105,401 |
| 2024-06-27 | 4.560 | 4.600 | 4.300 | 4.320 | 4.320 | 182,732 |
| 2024-06-26 | 5.350 | 5.600 | 4.540 | 4.700 | 4.700 | 395,270 |
| 2024-06-25 | 4.900 | 6.800 | 4.860 | 5.300 | 5.300 | 2,219,557 |
| 2024-06-24 | 4.200 | 4.900 | 4.000 | 4.800 | 4.800 | 102,567 |
| 2024-06-20 | 4.500 | 4.950 | 4.014 | 4.380 | 4.380 | 95,716 |
| 2024-06-19 | 4.656 | 4.995 | 4.300 | 4.500 | 4.500 | 61,781 |
| 2024-06-18 | 4.980 | 4.980 | 4.500 | 4.969 | 4.969 | 33,178 |
| 2024-06-17 | 5.090 | 5.485 | 4.805 | 4.980 | 4.980 | 40,061 |
| 2024-06-14 | 5.490 | 5.490 | 4.650 | 5.090 | 5.090 | 141,911 |
| 2024-06-13 | 0.107 | 0.113 | 0.104 | 0.110 | 5.490 | 21,450 |
| 2024-06-12 | 0.111 | 0.111 | 0.105 | 0.107 | 5.370 | 21,703 |
| 2024-06-11 | 0.114 | 0.114 | 0.102 | 0.111 | 5.570 | 106,585 |
| 2024-06-10 | 0.118 | 0.127 | 0.106 | 0.114 | 5.700 | 107,669 |
| 2024-06-07 | 0.112 | 0.118 | 0.112 | 0.117 | 5.840 | 93,853 |
| 2024-06-05 | 0.113 | 0.114 | 0.108 | 0.112 | 5.620 | 26,028 |
| 2024-06-04 | 0.107 | 0.115 | 0.105 | 0.113 | 5.660 | 35,939 |
| 2024-06-03 | 0.108 | 0.119 | 0.104 | 0.107 | 5.350 | 102,825 |
| 2024-05-31 | 0.103 | 0.109 | 0.103 | 0.105 | 5.240 | 37,097 |
| 2024-05-30 | 0.102 | 0.107 | 0.101 | 0.103 | 5.150 | 59,758 |
| 2024-05-29 | 0.100 | 0.107 | 0.100 | 0.102 | 5.100 | 49,990 |
| 2024-05-28 | 0.100 | 0.130 | 0.096 | 0.100 | 5.000 | 153,743 |
| 2024-05-27 | 0.092 | 0.100 | 0.090 | 0.098 | 4.900 | 80,481 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.