Beowulf Mining plc (AIM:BEM)
London · Delayed Price · Currency is GBP · Price in GBX 10.50
-0.49 (-4.67%)
Aug 13, 2025, 4:35 PM GMT+1
Beowulf Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 10.22 | 10.50 | 10.21 | 10.50 | 10.50 | - | 150 |
| Jul 30, 2025 | 10.21 | 10.50 | 10.21 | 10.50 | 10.50 | - | 40,000 |
| Jul 29, 2025 | 10.00 | 11.00 | 10.00 | 10.50 | 10.50 | - | 5,603 |
| Jul 28, 2025 | 10.22 | 10.50 | 10.22 | 10.50 | 10.50 | - | 2,734 |
| Jul 25, 2025 | 10.22 | 10.50 | 10.22 | 10.50 | 10.50 | - | 25,300 |
| Jul 24, 2025 | 10.22 | 10.50 | 10.21 | 10.50 | 10.50 | - | 14,031 |
| Jul 23, 2025 | 10.22 | 10.50 | 10.21 | 10.50 | 10.50 | - | 2,452 |
| Jul 22, 2025 | 10.22 | 10.50 | 10.22 | 10.50 | 10.50 | - | 605 |
| Jul 21, 2025 | 10.01 | 10.50 | 10.00 | 10.50 | 10.50 | - | 11,715 |
| Jul 18, 2025 | 11.00 | 11.00 | 10.30 | 10.50 | 10.50 | - | 1,544 |
| Jul 17, 2025 | 10.36 | 10.50 | 10.30 | 10.50 | 10.50 | - | 15,065 |
| Jul 16, 2025 | 10.40 | 11.00 | 10.36 | 10.50 | 10.50 | - | 10,109 |
| Jul 15, 2025 | 10.99 | 11.00 | 10.00 | 10.50 | 10.50 | - | 8,628 |
| Jul 14, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - | 12,500 |
| Jul 11, 2025 | 10.36 | 10.50 | 10.36 | 10.50 | 10.50 | - | 697 |
| Jul 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 9, 2025 | 10.99 | 10.99 | 10.50 | 10.50 | 10.50 | - | 1 |
| Jul 8, 2025 | 10.36 | 10.50 | 10.36 | 10.50 | 10.50 | - | 22,970 |
| Jul 7, 2025 | 10.99 | 10.99 | 10.36 | 10.50 | 10.50 | - | 1,958 |
| Jul 4, 2025 | 10.60 | 10.60 | 10.36 | 10.50 | 10.50 | - | 590 |
| Jul 3, 2025 | 10.60 | 10.60 | 10.31 | 10.50 | 10.50 | - | 14,384 |
| Jul 2, 2025 | 10.31 | 10.50 | 10.31 | 10.50 | 10.50 | - | 1,000 |
| Jul 1, 2025 | 10.98 | 11.20 | 10.50 | 10.50 | 10.50 | - | 38,670 |
| Jun 30, 2025 | 10.98 | 11.00 | 9.51 | 10.50 | 10.50 | 5.00% | 20,657 |
| Jun 27, 2025 | 10.33 | 10.33 | 9.00 | 10.00 | 10.00 | - | 21,964 |
| Jun 26, 2025 | 9.25 | 11.00 | 9.25 | 10.00 | 10.00 | - | 174,086 |
| Jun 25, 2025 | 10.00 | 12.00 | 9.13 | 10.00 | 10.00 | -9.09% | 16,837 |
| Jun 24, 2025 | 10.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 14,398 |
| Jun 23, 2025 | 10.04 | 12.00 | 10.00 | 11.00 | 11.00 | - | 16,465 |
| Jun 20, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | - | 97,825 |
| Jun 19, 2025 | 10.98 | 11.00 | 10.98 | 11.00 | 11.00 | - | 1 |
| Jun 18, 2025 | 12.00 | 12.00 | 10.04 | 11.00 | 11.00 | - | 2,920 |
| Jun 17, 2025 | 12.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 2,256 |
| Jun 16, 2025 | 10.98 | 11.00 | 10.98 | 11.00 | 11.00 | - | 2 |
| Jun 13, 2025 | 10.15 | 12.10 | 10.02 | 11.00 | 11.00 | - | 643,161 |
| Jun 12, 2025 | 10.15 | 11.00 | 10.00 | 11.00 | 11.00 | - | 4,463 |
| Jun 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jun 10, 2025 | 10.15 | 13.00 | 10.00 | 11.00 | 11.00 | -4.35% | 22,813 |
| Jun 9, 2025 | 10.15 | 11.50 | 10.15 | 11.50 | 11.50 | - | 658 |
| Jun 6, 2025 | 11.83 | 11.83 | 11.50 | 11.50 | 11.50 | - | 20,277 |
| Jun 5, 2025 | 11.83 | 11.83 | 11.50 | 11.50 | 11.50 | - | 57,375 |
| Jun 4, 2025 | 11.83 | 11.83 | 10.15 | 11.50 | 11.50 | - | 5,921 |