Beowulf Mining plc (AIM:BEM)
London · Delayed Price · Currency is GBP · Price in GBX 5.95
+0.45 (8.18%)
Sep 25, 2026, 11:17 AM GMT
Beowulf Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.00 | 6.00 | 5.00 | 5.95 | - | 8.18% | 11,849 |
| Sep 24, 2026 | 7.00 | 7.00 | 5.50 | 5.50 | 5.50 | -15.38% | 164,189 |
| Sep 23, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | -7.14% | 105,704 |
| Sep 22, 2026 | 6.50 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | 153,221 |
| Sep 21, 2026 | 8.00 | 8.00 | 6.50 | 7.25 | 7.25 | - | 28,253 |
| Sep 18, 2026 | 7.67 | 8.00 | 6.50 | 7.25 | 7.25 | -3.33% | 126,355 |
| Sep 17, 2026 | 7.05 | 7.70 | 7.00 | 7.50 | 7.50 | - | 67,883 |
| Sep 16, 2026 | 6.00 | 8.00 | 6.00 | 7.50 | 7.50 | 7.14% | 135,028 |
| Sep 15, 2026 | 6.20 | 7.75 | 6.20 | 7.00 | 7.00 | - | 16,542 |
| Sep 14, 2026 | 9.00 | 9.00 | 6.00 | 7.00 | 7.00 | -6.67% | 38,421 |
| Sep 11, 2026 | 5.79 | 9.00 | 5.79 | 7.50 | 7.50 | -31.82% | 572,244 |
| Sep 10, 2026 | 11.35 | 12.00 | 10.00 | 11.00 | 11.00 | - | 18,510 |
| Sep 9, 2026 | 11.35 | 11.35 | 10.00 | 11.00 | 11.00 | - | 2,291 |
| Sep 8, 2026 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 14,687 |
| Sep 7, 2026 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 8,210 |
| Sep 4, 2026 | 10.50 | 12.00 | 10.00 | 11.00 | 11.00 | 4.76% | 166,749 |
| 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 | - | 20,541 |
| 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 | - | 118,494 |
| 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 | - | 14,102 |
| Aug 21, 2026 | 10.50 | 10.88 | 9.00 | 10.50 | 10.50 | - | 49,927 |
| Aug 20, 2026 | 10.50 | 10.88 | 10.88 | 10.50 | 10.50 | - | 491 |
| Aug 19, 2026 | 10.50 | 10.88 | 10.88 | 10.50 | 10.50 | - | 459 |
| Aug 18, 2026 | 10.50 | 10.88 | 10.13 | 10.50 | 10.50 | - | 7,016 |
| Aug 17, 2026 | 10.50 | 11.00 | 9.66 | 10.50 | 10.50 | 5.00% | 79,274 |
| Aug 14, 2026 | 10.50 | 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% | 45,797 |
| Aug 10, 2026 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 33,043 |
| Aug 7, 2026 | 9.00 | 11.00 | 8.00 | 10.00 | 10.00 | 11.11% | 630,977 |
| Aug 6, 2026 | 8.25 | 10.00 | 7.50 | 9.00 | 9.00 | 9.09% | 162,117 |
| Aug 5, 2026 | 7.25 | 9.00 | 7.00 | 8.25 | 8.25 | 13.79% | 205,813 |
| Aug 4, 2026 | 7.00 | 8.25 | 7.56 | 7.25 | 7.25 | 3.57% | 1,967 |
| 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% | 30,077 |
| Jul 30, 2026 | 6.75 | 7.95 | 6.53 | 6.75 | 6.75 | - | 7,635 |
| Jul 29, 2026 | 6.75 | 6.51 | 6.51 | 6.75 | 6.75 | - | 284 |
| Jul 28, 2026 | 6.75 | 8.00 | 6.51 | 6.75 | 6.75 | - | 12,163 |
| Jul 27, 2026 | 6.75 | 7.95 | 7.09 | 6.75 | 6.75 | - | 66,621 |
| Jul 24, 2026 | 6.75 | 8.00 | 5.50 | 6.75 | 6.75 | - | 25,000 |
| Jul 23, 2026 | 6.75 | 7.45 | 6.08 | 6.75 | 6.75 | - | 99,802 |
| Jul 22, 2026 | 6.75 | 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 |