Beacon Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	4.38	4.71	4.27	4.38	4.38	0.23%	201,085
Jan 29, 2026	4.11	4.40	4.11	4.37	4.37	5.56%	329,782
Jan 28, 2026	4.11	4.17	4.09	4.14	4.14	0.73%	95,897
Jan 27, 2026	4.07	4.18	4.00	4.11	4.11	-0.48%	130,434
Jan 23, 2026	3.95	4.19	3.95	4.13	4.13	4.56%	164,598
Jan 22, 2026	3.97	3.98	3.90	3.95	3.95	-0.50%	111,413
Jan 21, 2026	4.00	4.07	3.90	3.97	3.97	-0.75%	98,452
Jan 20, 2026	3.93	4.10	3.87	4.00	4.00	1.78%	187,952
Jan 19, 2026	4.00	4.03	3.90	3.93	3.93	-2.48%	227,588
Jan 16, 2026	3.80	4.21	3.73	4.03	4.03	8.63%	257,669
Jan 15, 2026	3.70	3.81	3.61	3.71	3.71	0.54%	299,382
Jan 14, 2026	3.50	3.74	3.50	3.69	3.69	1.23%	113,866
Jan 13, 2026	3.45	3.73	3.45	3.65	3.65	5.65%	157,027
Jan 12, 2026	3.43	3.46	3.33	3.45	3.45	1.47%	102,858
Jan 9, 2026	3.48	3.49	3.32	3.40	3.40	-1.16%	23,804
Jan 8, 2026	3.35	3.50	3.35	3.44	3.44	1.18%	73,616
Jan 7, 2026	3.20	3.42	3.18	3.40	3.40	6.25%	153,664
Jan 6, 2026	3.15	3.20	3.09	3.20	3.20	2.56%	99,704
Jan 5, 2026	2.94	3.25	2.92	3.12	3.12	4.70%	148,302
Jan 2, 2026	2.81	3.00	2.81	2.98	2.98	6.43%	91,544
Dec 31, 2025	2.71	2.80	2.71	2.80	2.80	2.94%	59,311
Dec 30, 2025	2.65	2.73	2.59	2.72	2.72	0.74%	65,810
Dec 29, 2025	2.74	2.76	2.70	2.70	2.70	-	41,251
Dec 24, 2025	2.71	2.72	2.65	2.70	2.70	-0.74%	64,617
Dec 23, 2025	2.61	2.75	2.61	2.72	2.72	3.82%	46,217
Dec 22, 2025	2.61	2.63	2.58	2.62	2.62	0.77%	33,903
Dec 19, 2025	2.61	2.64	2.57	2.60	2.60	0.39%	28,630
Dec 18, 2025	2.59	2.62	2.57	2.59	2.59	-	33,083
Dec 17, 2025	2.48	2.59	2.48	2.59	2.59	4.02%	50,828
Dec 16, 2025	2.46	2.49	2.46	2.49	2.49	1.22%	37,833
Dec 15, 2025	2.50	2.52	2.41	2.46	2.46	-1.60%	117,995
Dec 12, 2025	2.49	2.54	2.49	2.50	2.50	0.40%	104,999
Dec 11, 2025	2.54	2.54	2.49	2.49	2.49	-1.97%	28,621
Dec 10, 2025	2.51	2.54	2.48	2.54	2.54	-	47,778
Dec 9, 2025	2.59	2.59	2.47	2.54	2.54	-1.93%	15,515
Dec 8, 2025	2.55	2.59	2.53	2.59	2.54	0.39%	56,747
Dec 5, 2025	2.55	2.59	2.55	2.58	2.53	0.78%	30,885
Dec 4, 2025	2.55	2.59	2.50	2.56	2.51	0.39%	60,732
Dec 3, 2025	2.66	2.66	2.53	2.55	2.50	-4.14%	536,801
Dec 2, 2025	2.62	2.66	2.58	2.66	2.61	4.31%	32,765
Dec 1, 2025	2.50	2.63	2.50	2.55	2.50	2.00%	55,215
Nov 28, 2025	2.46	2.51	2.46	2.50	2.45	-1.57%	7,229
Nov 27, 2025	2.52	2.54	2.45	2.54	2.49	6.72%	36,323
Nov 26, 2025	2.47	2.48	2.35	2.38	2.33	-2.86%	43,103
Nov 25, 2025	2.43	2.47	2.41	2.45	2.40	1.24%	20,544
Nov 24, 2025	2.56	2.56	2.41	2.42	2.37	-	40,831
Nov 21, 2025	2.45	2.47	2.42	2.42	2.37	-2.42%	8,627
Nov 20, 2025	2.45	2.48	2.45	2.48	2.43	3.33%	641
Nov 19, 2025	2.40	2.56	2.40	2.40	2.35	1.27%	5,204
Nov 18, 2025	2.49	2.49	2.32	2.37	2.32	-2.47%	85,952