Beowulf Mining plc (AIM:BEM)
London · Delayed Price · Currency is GBP · Price in GBX 6.00
-0.50 (-7.69%)
At close: Mar 25, 2026
Beowulf Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6.78 | 6.78 | 5.00 | 6.00 | 6.00 | -7.69% | 3,785 |
| Mar 24, 2026 | 6.11 | 7.00 | 6.11 | 6.50 | 6.50 | - | 2,618 |
| Mar 23, 2026 | 6.01 | 7.00 | 6.00 | 6.50 | 6.50 | - | 84,374 |
| Mar 20, 2026 | 7.30 | 7.30 | 6.00 | 6.50 | 6.50 | -7.14% | 33,824 |
| Mar 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 18, 2026 | 7.00 | 8.00 | 6.00 | 7.00 | 7.00 | 7.69% | 336,487 |
| Mar 17, 2026 | 6.50 | 6.63 | 6.00 | 6.50 | 6.50 | - | 93,552 |
| Mar 16, 2026 | 6.50 | 6.63 | 6.01 | 6.50 | 6.50 | - | 250,138 |
| Mar 13, 2026 | 6.75 | 7.00 | 6.00 | 6.50 | 6.50 | -3.70% | 62,795 |
| Mar 12, 2026 | 6.75 | 6.15 | 6.15 | 6.75 | 6.75 | - | 6,249 |
| Mar 11, 2026 | 6.50 | 7.50 | 6.00 | 6.75 | 6.75 | 3.85% | 64,787 |
| Mar 10, 2026 | 6.50 | 6.88 | 6.00 | 6.50 | 6.50 | - | 189,654 |
| Mar 9, 2026 | 8.00 | 8.18 | 6.00 | 6.50 | 6.50 | -18.75% | 151,743 |
| Mar 6, 2026 | 8.00 | 9.00 | 7.00 | 8.00 | 8.00 | - | 10,693 |
| Mar 5, 2026 | 7.50 | 9.00 | 7.00 | 8.00 | 8.00 | - | 217,895 |
| Mar 4, 2026 | 8.00 | 9.00 | 7.00 | 8.00 | 8.00 | - | 66,821 |
| Mar 3, 2026 | 8.25 | 9.00 | 9.00 | 8.00 | 8.00 | -3.03% | 37 |
| Mar 2, 2026 | 8.25 | 9.00 | 7.50 | 8.25 | 8.25 | - | 17,540 |
| Feb 27, 2026 | 8.25 | 9.00 | 7.50 | 8.25 | 8.25 | -2.94% | 11,540 |
| Feb 26, 2026 | 8.50 | 8.90 | 8.00 | 8.50 | 8.50 | - | 34,034 |
| Feb 25, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 1,185 |
| Feb 24, 2026 | 8.50 | 9.00 | 8.05 | 8.50 | 8.50 | - | 23,112 |
| Feb 23, 2026 | 8.50 | 8.98 | 8.00 | 8.50 | 8.50 | - | 219,214 |
| Feb 20, 2026 | 8.50 | 8.99 | 8.00 | 8.50 | 8.50 | - | 261 |
| Feb 19, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 13,079 |
| Feb 18, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 24,493 |
| Feb 17, 2026 | 8.50 | 8.99 | 8.99 | 8.50 | 8.50 | - | 16 |
| Feb 16, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 20,691 |
| Feb 13, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 22,176 |
| Feb 12, 2026 | 8.00 | 9.00 | 8.00 | 8.50 | 8.50 | 6.25% | 161,300 |
| Feb 11, 2026 | 8.00 | 9.00 | 7.00 | 8.00 | 8.00 | - | 35,444 |
| Feb 10, 2026 | 8.50 | 10.00 | 7.00 | 8.00 | 8.00 | -5.88% | 123,076 |
| Feb 9, 2026 | 9.50 | 10.97 | 7.00 | 8.50 | 8.50 | -10.53% | 73,065 |
| Feb 6, 2026 | 9.50 | 11.00 | 8.00 | 9.50 | 9.50 | - | 30,178 |
| Feb 5, 2026 | 9.50 | 11.00 | 8.00 | 9.50 | 9.50 | - | 552 |
| Feb 4, 2026 | 9.50 | 11.00 | 8.00 | 9.50 | 9.50 | - | 656 |
| Feb 3, 2026 | 9.50 | 10.97 | 8.00 | 9.50 | 9.50 | - | 6,000 |
| Feb 2, 2026 | 9.50 | 10.70 | 8.03 | 9.50 | 9.50 | - | 15,433 |
| Jan 30, 2026 | 9.50 | 10.97 | 8.06 | 9.50 | 9.50 | - | 45,329 |
| Jan 29, 2026 | 9.50 | 11.00 | 8.00 | 9.50 | 9.50 | - | 34,338 |
| Jan 28, 2026 | 9.50 | 11.00 | 11.00 | 9.50 | 9.50 | - | 1,000 |
| Jan 27, 2026 | 10.00 | 11.00 | 9.02 | 9.50 | 9.50 | -5.00% | 3,776 |
| Jan 26, 2026 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 30,681 |
| Jan 23, 2026 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 53,177 |
| Jan 22, 2026 | 10.00 | 10.98 | 9.03 | 10.00 | 10.00 | - | 55,501 |
| Jan 21, 2026 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 8,090 |
| Jan 20, 2026 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 31,613 |
| Jan 19, 2026 | 10.00 | 11.00 | 9.02 | 10.00 | 10.00 | - | 13,456 |
| Jan 16, 2026 | 9.75 | 11.00 | 9.00 | 10.00 | 10.00 | 2.56% | 205,594 |
| Jan 15, 2026 | 9.75 | 10.40 | 9.80 | 9.75 | 9.75 | - | 25,631 |