Beowulf Mining plc (AIM:BEM)
London · Delayed Price · Currency is GBP · Price in GBX 10.58
-0.42 (-3.82%)
Oct 10, 2025, 4:16 PM GMT+1
Beowulf Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | -4.55% | 26,780 |
| 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 | - | 10,130 |
| Oct 7, 2025 | 10.50 | 10.85 | 10.50 | 10.50 | 10.50 | - | 8,800 |
| 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 | 10.50 | 10.05 | 10.50 | 10.50 | - | 5,504 |
| Oct 1, 2025 | 10.50 | 11.00 | 10.01 | 10.50 | 10.50 | - | 28,097 |
| Sep 30, 2025 | 10.50 | 11.20 | 10.00 | 10.50 | 10.50 | - | 109,328 |
| Sep 29, 2025 | 10.50 | 10.95 | 10.01 | 10.50 | 10.50 | - | 33,077 |
| Sep 26, 2025 | 10.50 | 11.00 | 10.01 | 10.50 | 10.50 | - | 11,925 |
| Sep 25, 2025 | 10.50 | 10.70 | 10.50 | 10.50 | 10.50 | - | 4,635 |
| Sep 24, 2025 | 10.50 | 11.20 | 10.00 | 10.50 | 10.50 | - | 89,901 |
| Sep 23, 2025 | 10.25 | 11.00 | 10.25 | 10.50 | 10.50 | 2.44% | 59,787 |
| Sep 22, 2025 | 10.25 | 10.33 | 9.67 | 10.25 | 10.25 | - | 75,860 |
| Sep 19, 2025 | 10.25 | 10.99 | 9.80 | 10.25 | 10.25 | - | 47,158 |
| Sep 18, 2025 | 9.50 | 10.50 | 9.00 | 10.25 | 10.25 | 7.89% | 235,553 |
| Sep 17, 2025 | 9.50 | 10.20 | 9.13 | 9.50 | 9.50 | - | 123,613 |
| Sep 16, 2025 | 10.25 | 11.00 | 9.10 | 9.50 | 9.50 | -7.32% | 169,278 |
| Sep 15, 2025 | 10.25 | 10.70 | 9.50 | 10.25 | 10.25 | - | 65,294 |
| Sep 12, 2025 | 10.25 | 11.00 | 9.52 | 10.25 | 10.25 | - | 5,655 |
| Sep 11, 2025 | 10.25 | 10.25 | 9.56 | 10.25 | 10.25 | - | 30,400 |
| Sep 10, 2025 | 10.25 | 10.25 | 9.50 | 10.25 | 10.25 | - | 3,837 |
| Sep 9, 2025 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 11,877 |
| Sep 8, 2025 | 10.25 | 10.70 | 9.52 | 10.25 | 10.25 | - | 773 |
| Sep 5, 2025 | 10.25 | 10.25 | 9.50 | 10.25 | 10.25 | - | 46 |
| Sep 4, 2025 | 10.25 | 10.25 | 9.55 | 10.25 | 10.25 | - | 3,930 |
| Sep 3, 2025 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | -2.38% | 56,000 |
| Sep 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 10,071 |
| Sep 1, 2025 | 10.89 | 10.89 | 10.01 | 10.50 | 10.50 | - | 61 |
| Aug 29, 2025 | 10.12 | 10.50 | 10.01 | 10.50 | 10.50 | - | 137,084 |
| Aug 28, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | - | 23,641 |
| Aug 27, 2025 | 10.01 | 10.50 | 10.00 | 10.50 | 10.50 | - | 6,100 |
| Aug 26, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | - | 704 |
| Aug 22, 2025 | 10.12 | 10.50 | 10.12 | 10.50 | 10.50 | - | 29,842 |
| Aug 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 20, 2025 | 10.12 | 10.50 | 10.01 | 10.50 | 10.50 | - | 34,627 |
| Aug 19, 2025 | 10.00 | 11.00 | 9.95 | 10.50 | 10.50 | - | 6,670 |
| Aug 18, 2025 | 10.99 | 10.99 | 10.01 | 10.50 | 10.50 | - | 2,050 |
| Aug 15, 2025 | 10.01 | 10.50 | 10.01 | 10.50 | 10.50 | - | 200 |
| Aug 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 13, 2025 | 10.13 | 10.50 | 10.01 | 10.50 | 10.50 | - | 500 |
| Aug 12, 2025 | 10.01 | 11.00 | 10.00 | 10.50 | 10.50 | - | 3,120 |
| Aug 11, 2025 | 10.15 | 10.50 | 10.15 | 10.50 | 10.50 | - | 6,294 |
| Aug 8, 2025 | 10.05 | 10.50 | 10.05 | 10.50 | 10.50 | - | 66,262 |
| Aug 7, 2025 | 10.19 | 10.50 | 10.00 | 10.50 | 10.50 | - | 160,908 |
| Aug 6, 2025 | 9.60 | 10.50 | 9.60 | 10.50 | 10.50 | - | 59,095 |
| Aug 5, 2025 | 10.05 | 10.50 | 9.80 | 10.50 | 10.50 | - | 31,986 |
| Aug 4, 2025 | 10.28 | 11.00 | 10.00 | 10.50 | 10.50 | - | 45,507 |
| Aug 1, 2025 | 10.01 | 10.50 | 10.01 | 10.50 | 10.50 | - | 3 |