Beowulf Mining plc (AIM:BEM)
London · Delayed Price · Currency is GBP · Price in GBX 10.00
-0.50 (-4.76%)
Aug 14, 2026, 5:18 PM GMT
Beowulf Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | 42,998 |
| Aug 13, 2026 | 10.99 | 10.00 | 10.00 | 10.50 | 10.50 | 5.00% | 103,816 |
| Aug 12, 2026 | 10.98 | 10.20 | 10.00 | 10.00 | 10.00 | -4.76% | 426,906 |
| Aug 11, 2026 | 10.10 | 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 | - | 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% | 62,117 |
| 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 | 7.90 | 8.00 | 5.50 | 7.00 | 7.00 | 3.70% | 30,077 |
| Jul 30, 2026 | 7.95 | 7.95 | 6.53 | 6.75 | 6.75 | - | 7,635 |
| Jul 29, 2026 | 6.51 | 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 | 7.09 | 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 | 6.08 | 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 |