Beowulf Mining plc (AIM:BEM)
London · Delayed Price · Currency is GBP · Price in GBX 11.00
+0.50 (4.76%)
Sep 4, 2026, 5:01 PM GMT
Beowulf Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.50 | 12.00 | 10.00 | 11.00 | 11.00 | 4.76% | 166,748 |
| Sep 3, 2026 | 10.50 | 11.15 | 10.00 | 10.50 | 10.50 | - | 79,431 |
| Sep 2, 2026 | 10.50 | 11.20 | 10.00 | 10.50 | 10.50 | - | 21,483 |
| Sep 1, 2026 | 10.50 | 11.20 | 9.00 | 10.50 | 10.50 | - | 21,041 |
| Aug 28, 2026 | 10.50 | 12.00 | 10.41 | 10.50 | 10.50 | - | 6,206 |
| Aug 27, 2026 | 10.50 | 12.00 | 10.00 | 10.50 | 10.50 | - | 124,660 |
| Aug 26, 2026 | 10.50 | 10.85 | 10.13 | 10.50 | 10.50 | - | 3,156 |
| Aug 25, 2026 | 10.50 | 10.85 | 10.13 | 10.50 | 10.50 | - | 2,327 |
| Aug 24, 2026 | 10.50 | 12.00 | 9.00 | 10.50 | 10.50 | - | 16,690 |
| Aug 21, 2026 | 10.50 | 10.88 | 9.00 | 10.50 | 10.50 | - | 49,927 |
| Aug 20, 2026 | 10.50 | 10.88 | 10.50 | 10.50 | 10.50 | - | 582 |
| Aug 19, 2026 | 10.50 | 10.88 | 10.50 | 10.50 | 10.50 | - | 459 |
| Aug 18, 2026 | 10.50 | 10.88 | 10.13 | 10.50 | 10.50 | - | 7,402 |
| Aug 17, 2026 | 10.50 | 10.88 | 9.66 | 10.50 | 10.50 | 5.00% | 79,274 |
| Aug 14, 2026 | 10.00 | 12.00 | 9.00 | 10.00 | 10.00 | -4.76% | 124,117 |
| Aug 13, 2026 | 10.50 | 10.99 | 9.00 | 10.50 | 10.50 | 5.00% | 103,816 |
| Aug 12, 2026 | 10.00 | 12.00 | 9.50 | 10.00 | 10.00 | -4.76% | 426,906 |
| Aug 11, 2026 | 10.00 | 11.00 | 9.00 | 10.50 | 10.50 | 5.00% | 45,800 |
| Aug 10, 2026 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 36,043 |
| Aug 7, 2026 | 9.00 | 11.00 | 8.00 | 10.00 | 10.00 | 11.11% | 630,979 |
| Aug 6, 2026 | 9.00 | 10.00 | 7.50 | 9.00 | 9.00 | 9.09% | 162,121 |
| Aug 5, 2026 | 7.25 | 9.00 | 7.00 | 8.25 | 8.25 | 13.79% | 207,873 |
| Aug 4, 2026 | 7.00 | 8.25 | 7.00 | 7.25 | 7.25 | 3.57% | 1,997 |
| Aug 3, 2026 | 7.00 | 8.30 | 6.31 | 7.00 | 7.00 | - | 124,225 |
| Jul 31, 2026 | 6.75 | 8.00 | 5.50 | 7.00 | 7.00 | 3.70% | 36,406 |
| Jul 30, 2026 | 6.75 | 7.95 | 6.53 | 6.75 | 6.75 | - | 7,635 |
| Jul 29, 2026 | 6.75 | 6.75 | 6.51 | 6.75 | 6.75 | - | 568 |
| Jul 28, 2026 | 6.75 | 8.00 | 6.51 | 6.75 | 6.75 | - | 13,485 |
| Jul 27, 2026 | 6.75 | 7.95 | 6.75 | 6.75 | 6.75 | - | 66,621 |
| Jul 24, 2026 | 6.75 | 8.00 | 5.50 | 6.75 | 6.75 | - | 29,000 |
| Jul 23, 2026 | 6.75 | 7.45 | 6.08 | 6.75 | 6.75 | - | 99,802 |
| Jul 22, 2026 | 6.75 | 6.75 | 6.05 | 6.75 | 6.75 | - | 101 |
| Jul 21, 2026 | 6.75 | 8.00 | 5.50 | 6.75 | 6.75 | - | 100,982 |
| Jul 20, 2026 | 6.75 | 8.00 | 5.50 | 6.75 | 6.75 | -3.57% | 56,371 |
| Jul 17, 2026 | 6.75 | 8.00 | 6.00 | 7.00 | 7.00 | 3.70% | 46,932 |
| Jul 16, 2026 | 5.50 | 6.75 | 5.50 | 6.75 | 6.75 | - | 3,733 |
| Jul 15, 2026 | 6.00 | 6.75 | 5.50 | 6.75 | 6.75 | 12.50% | 17,238 |
| Jul 14, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 4,766 |
| Jul 13, 2026 | 6.25 | 7.00 | 5.50 | 6.00 | 6.00 | -4.00% | 87,070 |
| Jul 10, 2026 | 6.25 | 7.00 | 5.50 | 6.25 | 6.25 | - | 27,210 |
| Jul 9, 2026 | 6.25 | 7.00 | 5.50 | 6.25 | 6.25 | - | 17,863 |
| Jul 8, 2026 | 6.25 | 7.00 | 5.50 | 6.25 | 6.25 | - | 136,306 |
| Jul 7, 2026 | 6.25 | 7.00 | 5.50 | 6.25 | 6.25 | - | 119,833 |
| Jul 6, 2026 | 6.25 | 6.64 | 5.77 | 6.25 | 6.25 | - | 39,650 |
| Jul 3, 2026 | 6.56 | 7.00 | 6.00 | 6.25 | 6.25 | -10.71% | 310,030 |
| Jul 2, 2026 | 7.00 | 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 | 7.00 | 7.64 | 6.25 | 7.00 | 7.00 | - | 26,058 |
| Jun 29, 2026 | 7.00 | 7.68 | 6.30 | 7.00 | 7.00 | - | 11,274 |
| Jun 26, 2026 | 7.00 | 8.00 | 6.00 | 7.00 | 7.00 | - | 262,728 |