Beowulf Mining plc (AIM:BEM)
London · Delayed Price · Currency is GBP · Price in GBX 7.27
-0.73 (-9.17%)
Jun 16, 2026, 1:49 PM GMT
Beowulf Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 8.35 | 8.68 | 7.00 | 8.00 | 8.00 | - | 143,654 |
| Jun 15, 2026 | 8.00 | 9.00 | 7.00 | 8.00 | 8.00 | -5.88% | 163,572 |
| Jun 12, 2026 | 8.50 | 10.00 | 7.00 | 8.50 | 8.50 | - | 146,917 |
| Jun 11, 2026 | 8.50 | 10.00 | 7.00 | 8.50 | 8.50 | - | 83,328 |
| Jun 10, 2026 | 8.50 | 10.00 | 7.00 | 8.50 | 8.50 | 6.25% | 459,458 |
| Jun 9, 2026 | 7.50 | 9.00 | 6.00 | 8.00 | 8.00 | 6.67% | 326,302 |
| Jun 8, 2026 | 9.50 | 12.00 | 7.00 | 7.50 | 7.50 | -16.67% | 1,133,961 |
| Jun 5, 2026 | 5.50 | 11.00 | 5.13 | 9.00 | 9.00 | 63.64% | 1,947,068 |
| Jun 4, 2026 | 5.50 | 7.00 | 4.00 | 5.50 | 5.50 | - | 341,673 |
| Jun 3, 2026 | 5.50 | 7.00 | 4.89 | 5.50 | 5.50 | - | 7,670 |
| Jun 2, 2026 | 5.50 | 7.00 | 4.00 | 5.50 | 5.50 | - | 28,600 |
| Jun 1, 2026 | 5.50 | 7.00 | 4.85 | 5.50 | 5.50 | - | 39,693 |
| May 29, 2026 | 5.50 | 7.00 | 4.75 | 5.50 | 5.50 | - | 762,770 |
| May 28, 2026 | 5.50 | 7.00 | 4.75 | 5.50 | 5.50 | - | 94,189 |
| May 27, 2026 | 5.50 | 7.00 | 6.64 | 5.50 | 5.50 | - | 49,995 |
| May 26, 2026 | 5.50 | 7.00 | 6.64 | 5.50 | 5.50 | - | 87,262 |
| May 22, 2026 | 5.50 | 7.00 | 5.12 | 5.50 | 5.50 | - | 245,295 |
| May 21, 2026 | 5.50 | 7.00 | 5.12 | 5.50 | 5.50 | - | 102,772 |
| May 20, 2026 | 5.50 | 7.00 | 4.03 | 5.50 | 5.50 | - | 166,272 |
| May 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 18, 2026 | 5.50 | 4.11 | 4.11 | 5.50 | 5.50 | - | 485 |
| May 15, 2026 | 5.50 | 5.33 | 4.00 | 5.50 | 5.50 | - | 8,229 |
| May 14, 2026 | 5.50 | 5.33 | 5.33 | 5.50 | 5.50 | - | 2,268 |
| May 13, 2026 | 5.50 | 7.00 | 5.25 | 5.50 | 5.50 | - | 43,487 |
| May 12, 2026 | 5.50 | 7.00 | 4.25 | 5.50 | 5.50 | - | 39,132 |
| May 11, 2026 | 5.50 | 7.00 | 4.25 | 5.50 | 5.50 | - | 113,695 |
| May 8, 2026 | 5.50 | 5.33 | 5.33 | 5.50 | 5.50 | - | 20,740 |
| May 7, 2026 | 5.50 | 7.00 | 4.00 | 5.50 | 5.50 | - | 47,580 |
| May 6, 2026 | 5.50 | 5.33 | 4.11 | 5.50 | 5.50 | - | 134,305 |
| May 5, 2026 | 5.50 | 7.00 | 4.11 | 5.50 | 5.50 | - | 115,203 |
| May 1, 2026 | 5.50 | 7.00 | 4.25 | 5.50 | 5.50 | - | 277,549 |
| Apr 30, 2026 | 5.50 | 5.49 | 5.49 | 5.50 | 5.50 | - | 5,375 |
| Apr 29, 2026 | 5.50 | 5.50 | 5.00 | 5.50 | 5.50 | - | 59,342 |
| Apr 28, 2026 | 5.50 | 7.00 | 4.00 | 5.50 | 5.50 | - | 276,393 |
| Apr 27, 2026 | 5.00 | 7.00 | 4.75 | 5.50 | 5.50 | 10.00% | 459,705 |
| Apr 24, 2026 | 5.50 | 7.00 | 5.06 | 5.00 | 5.00 | -9.09% | 213,720 |
| Apr 23, 2026 | 5.50 | 7.00 | 5.06 | 5.50 | 5.50 | - | 23,271 |
| Apr 22, 2026 | 5.50 | 7.00 | 4.00 | 5.50 | 5.50 | - | 26,891 |
| Apr 21, 2026 | 5.50 | 7.00 | 5.06 | 5.50 | 5.50 | - | 175,045 |
| Apr 20, 2026 | 5.50 | 7.00 | 4.81 | 5.50 | 5.50 | - | 300,477 |
| Apr 17, 2026 | 5.50 | 7.00 | 4.81 | 5.50 | 5.50 | - | 78,483 |
| Apr 16, 2026 | 5.50 | 7.00 | 4.81 | 5.50 | 5.50 | - | 55,291 |
| Apr 15, 2026 | 5.50 | 7.00 | 4.00 | 5.50 | 5.50 | - | 38,362 |
| Apr 14, 2026 | 5.50 | 4.79 | 4.77 | 5.50 | 5.50 | - | 219 |
| Apr 13, 2026 | 5.50 | 6.49 | 4.75 | 5.50 | 5.50 | - | 3,310 |
| Apr 10, 2026 | 5.50 | 7.00 | 4.72 | 5.50 | 5.50 | - | 18,120 |
| Apr 9, 2026 | 5.50 | 6.49 | 4.72 | 5.50 | 5.50 | - | 261 |
| Apr 8, 2026 | 5.50 | 6.97 | 4.56 | 5.50 | 5.50 | - | 35,727 |
| Apr 7, 2026 | 5.50 | 7.00 | 4.56 | 5.50 | 5.50 | - | 31,544 |
| Apr 2, 2026 | 5.50 | 6.90 | 5.00 | 5.50 | 5.50 | - | 4,104 |