Beowulf Mining plc (AIM:BEM)
London · Delayed Price · Currency is GBP · Price in GBX 6.64
+1.14 (20.80%)
May 26, 2026, 2:02 PM GMT
Beowulf Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.00 | 7.00 | 6.64 | 5.50 | 5.50 | - | 58,790 |
| May 22, 2026 | 7.00 | 7.00 | 5.12 | 5.50 | 5.50 | - | 143,228 |
| May 21, 2026 | 5.50 | 7.00 | 5.12 | 5.50 | 5.50 | - | 68,415 |
| May 20, 2026 | 4.03 | 7.00 | 4.03 | 5.50 | 5.50 | - | 124,455 |
| May 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 18, 2026 | 4.11 | 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 |
| Apr 1, 2026 | 5.00 | 7.00 | 6.50 | 5.50 | 5.50 | 10.00% | 135,752 |
| Mar 31, 2026 | 6.00 | 6.25 | 4.10 | 5.00 | 5.00 | -16.67% | 217,398 |
| Mar 30, 2026 | 6.50 | 6.68 | 5.88 | 6.00 | 6.00 | -7.69% | 88,305 |
| Mar 27, 2026 | 6.50 | 6.68 | 6.00 | 6.50 | 6.50 | - | 10,000 |
| Mar 26, 2026 | 6.00 | 7.00 | 5.02 | 6.50 | 6.50 | 8.33% | 227,191 |
| Mar 25, 2026 | 6.00 | 6.78 | 5.00 | 6.00 | 6.00 | -7.69% | 3,785 |
| Mar 24, 2026 | 6.50 | 7.00 | 6.11 | 6.50 | 6.50 | - | 2,618 |
| Mar 23, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 84,375 |
| Mar 20, 2026 | 7.00 | 7.30 | 6.00 | 6.50 | 6.50 | -7.14% | 33,822 |
| 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 |