Beowulf Mining plc (AIM:BEM)
London · Delayed Price · Currency is GBP · Price in GBX 7.00
-1.00 (-12.50%)
Mar 4, 2026, 12:39 PM GMT
Beowulf Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | 37 |
| Mar 3, 2026 | 9.00 | 9.00 | 9.00 | 8.00 | 8.00 | -3.03% | 37 |
| Mar 2, 2026 | 9.00 | 9.00 | 7.50 | 8.25 | 8.25 | - | 17,541 |
| Feb 27, 2026 | 9.00 | 9.00 | 7.50 | 8.25 | 8.25 | -2.94% | 11,538 |
| Feb 26, 2026 | 8.00 | 8.90 | 8.00 | 8.50 | 8.50 | - | 34,034 |
| Feb 25, 2026 | 8.90 | 9.00 | 8.00 | 8.50 | 8.50 | - | 1,185 |
| Feb 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 23,112 |
| Feb 23, 2026 | 8.98 | 8.50 | 8.50 | 8.50 | 8.50 | - | 219,214 |
| Feb 20, 2026 | 8.01 | 8.99 | 8.00 | 8.50 | 8.50 | - | 261 |
| Feb 19, 2026 | 8.14 | 9.00 | 8.00 | 8.50 | 8.50 | - | 13,078 |
| Feb 18, 2026 | 8.15 | 9.00 | 8.00 | 8.50 | 8.50 | - | 24,494 |
| Feb 17, 2026 | 8.99 | 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 | 8.13 | 9.00 | 8.00 | 8.50 | 8.50 | - | 22,175 |
| Feb 12, 2026 | 9.00 | 9.00 | 8.00 | 8.50 | 8.50 | 6.25% | 161,300 |
| Feb 11, 2026 | 8.75 | 9.00 | 7.00 | 8.00 | 8.00 | - | 35,444 |
| Feb 10, 2026 | 9.97 | 10.00 | 7.00 | 8.00 | 8.00 | -5.88% | 123,076 |
| Feb 9, 2026 | 8.10 | 10.97 | 7.00 | 8.50 | 8.50 | -10.53% | 73,067 |
| Feb 6, 2026 | 8.00 | 9.50 | 9.50 | 9.50 | 9.50 | - | 30,178 |
| Feb 5, 2026 | 9.50 | 11.00 | 8.00 | 9.50 | 9.50 | - | 552 |
| Feb 4, 2026 | 8.00 | 11.00 | 8.00 | 9.50 | 9.50 | - | 656 |
| Feb 3, 2026 | 8.10 | 10.97 | 8.00 | 9.50 | 9.50 | - | 6,000 |
| Feb 2, 2026 | 10.70 | 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 | 11.00 | 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 | 10.49 | 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 |
| Jan 14, 2026 | 9.75 | 10.50 | 9.00 | 9.75 | 9.75 | -4.88% | 3,020 |
| Jan 13, 2026 | 10.25 | 10.50 | 10.39 | 10.25 | 10.25 | - | 24,751 |
| Jan 12, 2026 | 10.50 | 11.00 | 10.00 | 10.25 | 10.25 | -2.38% | 53,393 |
| Jan 9, 2026 | 10.25 | 11.00 | 10.11 | 10.50 | 10.50 | 2.44% | 56,252 |
| Jan 8, 2026 | 11.50 | 11.50 | 10.03 | 10.25 | 10.25 | -10.87% | 2,883 |
| Jan 7, 2026 | 12.00 | 11.88 | 11.00 | 11.50 | 11.50 | -4.17% | 79,074 |
| Jan 6, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 88,765 |
| Jan 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jan 2, 2026 | 11.00 | 13.00 | 11.00 | 12.00 | 12.00 | 9.09% | 106,011 |
| Dec 31, 2025 | 11.00 | 10.30 | 10.30 | 11.00 | 11.00 | - | 15,000 |
| Dec 30, 2025 | 11.00 | 11.50 | 10.60 | 11.00 | 11.00 | - | 62,831 |
| Dec 29, 2025 | 11.70 | 11.70 | 10.03 | 11.00 | 11.00 | - | 25,104 |
| Dec 24, 2025 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 3,161 |
| Dec 23, 2025 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 20,460 |
| Dec 22, 2025 | 9.90 | 11.80 | 7.03 | 11.00 | 11.00 | 4.76% | 264,270 |