Beowulf Mining plc (AIM:BEM)
London · Delayed Price · Currency is GBP · Price in GBX 10.50
0.00 (0.00%)
At close: Dec 5, 2025
Beowulf Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.50 | 12.00 | 10.50 | 10.50 | 10.50 | - | 93,591 |
| Dec 4, 2025 | 10.50 | 11.30 | 9.30 | 10.50 | 10.50 | - | 616 |
| Dec 3, 2025 | 10.50 | 11.30 | 9.30 | 10.50 | 10.50 | - | 29 |
| Dec 2, 2025 | 10.50 | 9.30 | 9.30 | 10.50 | 10.50 | - | 387 |
| Dec 1, 2025 | 10.50 | 11.30 | 9.25 | 10.50 | 10.50 | - | 25,594 |
| Nov 28, 2025 | 10.50 | 10.30 | 9.25 | 10.50 | 10.50 | - | 4,265 |
| Nov 27, 2025 | 10.50 | 11.00 | 9.25 | 10.50 | 10.50 | - | 1,850 |
| Nov 26, 2025 | 10.50 | 10.39 | 10.39 | 10.50 | 10.50 | -4.55% | 9,614 |
| Nov 25, 2025 | 10.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 97,004 |
| Nov 24, 2025 | 10.00 | 11.00 | 9.00 | 11.00 | 11.00 | 10.00% | 28,885 |
| Nov 21, 2025 | 11.00 | 11.00 | 11.00 | 10.00 | 10.00 | - | 23 |
| Nov 20, 2025 | 11.00 | 11.11 | 10.00 | 10.00 | 10.00 | -9.09% | 36,639 |
| Nov 19, 2025 | 10.50 | 12.00 | 10.00 | 11.00 | 11.00 | 4.76% | 14,665 |
| Nov 18, 2025 | 10.50 | 11.70 | 11.11 | 10.50 | 10.50 | - | 11,891 |
| Nov 17, 2025 | 11.25 | 11.89 | 10.50 | 10.50 | 10.50 | -6.67% | 40,168 |
| Nov 14, 2025 | 11.25 | 10.70 | 10.56 | 11.25 | 11.25 | - | 596 |
| Nov 13, 2025 | 11.00 | 12.00 | 11.24 | 11.25 | 11.25 | 2.27% | 25,261 |
| Nov 12, 2025 | 11.00 | 12.00 | 10.11 | 11.00 | 11.00 | - | 655 |
| Nov 11, 2025 | 11.00 | 11.40 | 10.11 | 11.00 | 11.00 | - | 15,279 |
| Nov 10, 2025 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 659 |
| Nov 7, 2025 | 11.00 | 11.73 | 10.11 | 11.00 | 11.00 | - | 46,353 |
| Nov 6, 2025 | 10.50 | 11.00 | 10.00 | 11.00 | 11.00 | 4.76% | 55,118 |
| Nov 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 4, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 63 |
| Nov 3, 2025 | 10.50 | 10.90 | 10.39 | 10.50 | 10.50 | - | 240 |
| Oct 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 30, 2025 | 10.00 | 10.39 | 10.00 | 10.50 | 10.50 | - | 20,700 |
| Oct 29, 2025 | 10.50 | 10.13 | 10.00 | 10.50 | 10.50 | - | 10,529 |
| Oct 28, 2025 | 10.50 | 10.13 | 10.13 | 10.50 | 10.50 | - | 4,210 |
| Oct 27, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 257 |
| Oct 24, 2025 | 10.50 | 11.00 | 10.40 | 10.50 | 10.50 | - | 15,415 |
| Oct 23, 2025 | 10.50 | 10.40 | 10.04 | 10.50 | 10.50 | - | 14,243 |
| Oct 22, 2025 | 10.50 | 11.00 | 10.13 | 10.50 | 10.50 | - | 458 |
| Oct 21, 2025 | 10.50 | 11.00 | 10.03 | 10.50 | 10.50 | - | 27,007 |
| Oct 20, 2025 | 10.50 | 10.13 | 10.10 | 10.50 | 10.50 | - | 4,603 |
| Oct 17, 2025 | 10.50 | 11.00 | 10.11 | 10.50 | 10.50 | - | 17,852 |
| Oct 16, 2025 | 10.50 | 10.58 | 10.00 | 10.50 | 10.50 | - | 1,608 |
| Oct 15, 2025 | 10.50 | 10.58 | 10.01 | 10.50 | 10.50 | - | 10,112 |
| Oct 14, 2025 | 10.50 | 10.58 | 10.45 | 10.50 | 10.50 | - | 12,961 |
| Oct 13, 2025 | 10.50 | 11.00 | 10.01 | 10.50 | 10.50 | - | 940 |
| Oct 10, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | -4.55% | 26,427 |
| Oct 9, 2025 | 10.50 | 11.00 | 10.00 | 11.00 | 11.00 | 4.76% | 4,867 |
| Oct 8, 2025 | 10.50 | 11.00 | 10.05 | 10.50 | 10.50 | - | 9,678 |
| Oct 7, 2025 | 10.50 | 10.85 | 10.65 | 10.50 | 10.50 | - | 4,446 |
| Oct 6, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 15,984 |
| Oct 3, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 2,301 |
| Oct 2, 2025 | 10.50 | 10.05 | 10.05 | 10.50 | 10.50 | - | 5,504 |
| Oct 1, 2025 | 10.50 | 11.00 | 10.01 | 10.50 | 10.50 | - | 27,823 |
| Sep 30, 2025 | 10.50 | 11.20 | 10.00 | 10.50 | 10.50 | - | 108,928 |
| Sep 29, 2025 | 10.50 | 10.95 | 10.01 | 10.50 | 10.50 | - | 24,140 |