Beowulf Mining plc (AIM:BEM)
London · Delayed Price · Currency is GBP · Price in GBX 5.50
-1.25 (-18.52%)
Jul 24, 2026, 3:48 PM GMT
Beowulf Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.75 | 8.00 | 5.50 | 6.75 | 6.75 | - | 25,000 |
| Jul 23, 2026 | 6.08 | 7.45 | 6.08 | 6.75 | 6.75 | - | 99,802 |
| Jul 22, 2026 | 6.05 | 6.05 | 6.05 | 6.75 | 6.75 | - | 101 |
| Jul 21, 2026 | 6.75 | 8.00 | 5.50 | 6.75 | 6.75 | - | 73,585 |
| Jul 20, 2026 | 6.75 | 8.00 | 5.50 | 6.75 | 6.75 | -3.57% | 56,180 |
| Jul 17, 2026 | 6.75 | 8.00 | 6.00 | 7.00 | 7.00 | 3.70% | 41,931 |
| Jul 16, 2026 | 5.50 | 6.75 | 5.50 | 6.75 | 6.75 | - | 3,569 |
| Jul 15, 2026 | 5.50 | 6.50 | 5.50 | 6.75 | 6.75 | 12.50% | 17,238 |
| Jul 14, 2026 | 5.70 | 6.50 | 5.50 | 6.00 | 6.00 | - | 4,766 |
| Jul 13, 2026 | 6.08 | 7.00 | 5.50 | 6.00 | 6.00 | -4.00% | 87,070 |
| Jul 10, 2026 | 6.18 | 7.00 | 5.50 | 6.25 | 6.25 | - | 27,210 |
| Jul 9, 2026 | 5.50 | 7.00 | 5.50 | 6.25 | 6.25 | - | 17,863 |
| Jul 8, 2026 | 6.47 | 7.00 | 5.50 | 6.25 | 6.25 | - | 136,306 |
| Jul 7, 2026 | 5.50 | 7.00 | 5.50 | 6.25 | 6.25 | - | 119,833 |
| Jul 6, 2026 | 5.77 | 6.64 | 5.77 | 6.25 | 6.25 | - | 39,650 |
| Jul 3, 2026 | 7.00 | 7.00 | 6.00 | 6.25 | 6.25 | -10.71% | 310,030 |
| Jul 2, 2026 | 6.56 | 8.00 | 6.00 | 7.00 | 7.00 | - | 3,304 |
| Jul 1, 2026 | 7.00 | 8.00 | 6.00 | 7.00 | 7.00 | - | 27,616 |
| Jun 30, 2026 | 6.56 | 7.64 | 6.25 | 7.00 | 7.00 | - | 26,046 |
| Jun 29, 2026 | 7.68 | 7.68 | 6.30 | 7.00 | 7.00 | - | 6,738 |
| Jun 26, 2026 | 8.00 | 8.00 | 6.00 | 7.00 | 7.00 | - | 107,728 |
| Jun 25, 2026 | 7.00 | 8.44 | 6.00 | 7.00 | 7.00 | -12.50% | 349,392 |
| Jun 24, 2026 | 7.44 | 7.44 | 7.00 | 8.00 | 8.00 | - | 39,697 |
| Jun 23, 2026 | 7.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 35,814 |
| Jun 22, 2026 | 7.13 | 7.73 | 7.00 | 8.00 | 8.00 | - | 121,178 |
| Jun 19, 2026 | 8.50 | 9.00 | 7.00 | 8.00 | 8.00 | - | 123,401 |
| Jun 18, 2026 | 8.00 | 9.00 | 7.00 | 8.00 | 8.00 | - | 41,066 |
| Jun 17, 2026 | 7.27 | 7.27 | 7.27 | 8.00 | 8.00 | - | 7,521 |
| 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 |