Beacon Minerals Limited (ASX:BCN)
Australia · Delayed Price · Currency is AUD 2.260
+0.060 (2.73%)
Sep 5, 2025, 4:10 PM AEST
Beacon Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.20 | 2.28 | 2.18 | 2.26 | 2.26 | 2.73% | 64,542 |
| Sep 4, 2025 | 2.16 | 2.28 | 2.16 | 2.20 | 2.20 | 1.85% | 99,707 |
| Sep 3, 2025 | 2.17 | 2.48 | 2.15 | 2.16 | 2.16 | -0.46% | 271,149 |
| Sep 2, 2025 | 2.20 | 2.20 | 2.15 | 2.17 | 2.17 | -1.36% | 49,667 |
| Sep 1, 2025 | 2.08 | 2.20 | 2.08 | 2.20 | 2.20 | 1.85% | 111,659 |
| Aug 29, 2025 | 2.25 | 2.25 | 2.05 | 2.16 | 2.16 | -3.14% | 75,899 |
| Aug 28, 2025 | 2.11 | 2.23 | 2.11 | 2.23 | 2.23 | 1.36% | 37,251 |
| Aug 27, 2025 | 2.28 | 2.28 | 2.20 | 2.20 | 2.20 | -4.35% | 39,458 |
| Aug 26, 2025 | 2.29 | 2.30 | 2.22 | 2.30 | 2.30 | -0.86% | 17,906 |
| Aug 25, 2025 | 2.39 | 2.39 | 2.21 | 2.32 | 2.32 | -1.28% | 73,874 |
| Aug 22, 2025 | 2.15 | 2.40 | 2.15 | 2.35 | 2.35 | 8.80% | 165,058 |
| Aug 21, 2025 | 2.05 | 2.20 | 2.05 | 2.16 | 2.16 | 8.54% | 194,611 |
| Aug 20, 2025 | 2.05 | 2.05 | 1.97 | 1.99 | 1.99 | -2.45% | 139,295 |
| Aug 19, 2025 | 2.35 | 2.40 | 2.03 | 2.04 | 2.04 | -11.30% | 342,684 |
| Aug 18, 2025 | 2.00 | 2.90 | 2.00 | 2.30 | 2.30 | 34.50% | 706,852 |
| Aug 15, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Aug 14, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Aug 13, 2025 | 1.68 | 1.72 | 1.65 | 1.71 | 1.71 | 5.56% | 282,863 |
| Aug 12, 2025 | 1.60 | 1.67 | 1.59 | 1.62 | 1.62 | 1.25% | 128,617 |
| Aug 11, 2025 | 1.40 | 1.67 | 1.40 | 1.60 | 1.60 | 24.03% | 416,316 |
| Aug 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Aug 7, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 35,481 |
| Aug 6, 2025 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 4.00% | 32,112 |
| Aug 5, 2025 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | - | 19,600 |
| Aug 4, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -2.34% | 23,918 |
| Aug 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 7 |
| Aug 1, 2025 | 1.29 | 1.30 | 1.23 | 1.28 | 1.28 | - | 63,669 |
| Jul 31, 2025 | 1.28 | 1.30 | 1.23 | 1.28 | 1.28 | -2.29% | 69,239 |
| Jul 30, 2025 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 55,032 |
| Jul 29, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | - | 63,093 |
| Jul 28, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 41,459 |
| Jul 25, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 11,033 |
| Jul 24, 2025 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 4.00% | 118,799 |
| Jul 23, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 165,371 |
| Jul 22, 2025 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 4.88% | 119,441 |
| Jul 21, 2025 | 1.21 | 1.28 | 1.19 | 1.23 | 1.23 | 1.65% | 93,508 |
| Jul 18, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 5.22% | 48,749 |
| Jul 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 18,647 |
| Jul 16, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 17,795 |
| Jul 15, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 3.77% | 39,389 |
| Jul 14, 2025 | 1.03 | 1.06 | 1.01 | 1.06 | 1.06 | 0.95% | 53,622 |
| Jul 11, 2025 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | 2.94% | 6,139 |
| Jul 10, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -5.56% | 31,376 |
| Jul 9, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jul 8, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | - | 19,037 |
| Jul 7, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.85% | 30,529 |
| Jul 4, 2025 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -7.14% | 177,445 |
| Jul 3, 2025 | 1.16 | 1.16 | 1.08 | 1.12 | 1.12 | 3.70% | 45,825 |
| Jul 2, 2025 | 1.08 | 1.12 | 1.08 | 1.08 | 1.08 | - | 10,974 |
| Jul 1, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -3.57% | 9,356 |