Beacon Minerals Limited (ASX:BCN)
Australia · Delayed Price · Currency is AUD 3.310
-0.090 (-2.65%)
Apr 7, 2026, 4:11 PM AEST
Beacon Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 3.40 | 3.40 | 3.27 | 3.31 | 3.31 | -2.65% | 4,229 |
| Apr 2, 2026 | 3.60 | 3.61 | 3.29 | 3.40 | 3.40 | -2.30% | 78,857 |
| Apr 1, 2026 | 3.50 | 3.56 | 3.40 | 3.48 | 3.48 | -0.57% | 28,268 |
| Mar 31, 2026 | 3.15 | 3.50 | 3.08 | 3.50 | 3.50 | 11.11% | 114,090 |
| Mar 30, 2026 | 3.05 | 3.23 | 3.01 | 3.15 | 3.15 | 3.28% | 64,419 |
| Mar 27, 2026 | 3.07 | 3.14 | 3.00 | 3.05 | 3.05 | -0.65% | 138,248 |
| Mar 26, 2026 | 3.17 | 3.24 | 3.02 | 3.07 | 3.07 | -2.54% | 42,554 |
| Mar 25, 2026 | 2.70 | 3.15 | 2.70 | 3.15 | 3.15 | 16.24% | 122,837 |
| Mar 24, 2026 | 2.85 | 2.96 | 2.63 | 2.71 | 2.71 | -1.81% | 211,069 |
| Mar 23, 2026 | 2.98 | 2.98 | 2.67 | 2.76 | 2.76 | -8.61% | 143,185 |
| Mar 20, 2026 | 3.09 | 3.12 | 2.80 | 3.02 | 3.02 | -5.33% | 158,249 |
| Mar 19, 2026 | 3.39 | 3.39 | 3.13 | 3.19 | 3.19 | -9.38% | 119,672 |
| Mar 18, 2026 | 3.44 | 3.67 | 3.37 | 3.52 | 3.52 | 2.33% | 53,036 |
| Mar 17, 2026 | 3.49 | 3.55 | 3.27 | 3.44 | 3.44 | -1.43% | 44,952 |
| Mar 16, 2026 | 3.40 | 3.49 | 3.17 | 3.49 | 3.49 | - | 81,952 |
| Mar 13, 2026 | 3.52 | 3.62 | 3.42 | 3.49 | 3.49 | -0.85% | 86,586 |
| Mar 12, 2026 | 3.80 | 3.80 | 3.52 | 3.52 | 3.52 | -7.85% | 43,607 |
| Mar 11, 2026 | 3.77 | 3.86 | 3.74 | 3.82 | 3.82 | 1.60% | 29,480 |
| Mar 10, 2026 | 3.57 | 3.84 | 3.57 | 3.76 | 3.76 | 5.03% | 78,183 |
| Mar 9, 2026 | 3.50 | 3.60 | 3.45 | 3.58 | 3.58 | -3.24% | 156,761 |
| Mar 6, 2026 | 3.99 | 3.99 | 3.61 | 3.70 | 3.70 | -7.50% | 88,001 |
| Mar 5, 2026 | 4.00 | 4.10 | 3.94 | 4.00 | 4.00 | -0.99% | 61,803 |
| Mar 4, 2026 | 4.03 | 4.05 | 3.93 | 4.04 | 4.04 | -1.70% | 102,239 |
| Mar 3, 2026 | 4.11 | 4.22 | 4.00 | 4.11 | 4.11 | - | 111,999 |
| Mar 2, 2026 | 4.10 | 4.24 | 4.06 | 4.11 | 4.11 | 0.49% | 300,480 |
| Feb 27, 2026 | 4.16 | 4.28 | 4.08 | 4.09 | 4.09 | -1.21% | 101,600 |
| Feb 26, 2026 | 4.05 | 4.15 | 3.99 | 4.14 | 4.14 | 3.24% | 54,849 |
| Feb 25, 2026 | 4.06 | 4.09 | 3.90 | 4.01 | 4.01 | 0.25% | 67,610 |
| Feb 24, 2026 | 4.20 | 4.34 | 3.99 | 4.00 | 4.00 | -4.99% | 57,580 |
| Feb 23, 2026 | 4.11 | 4.30 | 4.06 | 4.21 | 4.21 | 2.43% | 51,211 |
| Feb 20, 2026 | 3.92 | 4.28 | 3.84 | 4.11 | 4.11 | 4.85% | 196,114 |
| Feb 19, 2026 | 3.76 | 3.94 | 3.69 | 3.92 | 3.92 | 3.98% | 99,379 |
| Feb 18, 2026 | 3.76 | 3.78 | 3.69 | 3.77 | 3.77 | -0.53% | 28,132 |
| Feb 17, 2026 | 3.86 | 3.86 | 3.63 | 3.79 | 3.79 | -0.26% | 33,267 |
| Feb 16, 2026 | 3.68 | 3.86 | 3.62 | 3.80 | 3.80 | 3.26% | 61,102 |
| Feb 13, 2026 | 3.57 | 3.68 | 3.36 | 3.68 | 3.68 | 0.27% | 100,837 |
| Feb 12, 2026 | 3.80 | 3.80 | 3.57 | 3.67 | 3.67 | -3.17% | 36,394 |
| Feb 11, 2026 | 3.70 | 3.79 | 3.54 | 3.79 | 3.79 | 1.34% | 43,375 |
| Feb 10, 2026 | 3.96 | 3.96 | 3.68 | 3.74 | 3.74 | -2.09% | 13,795 |
| Feb 9, 2026 | 3.61 | 3.82 | 3.60 | 3.82 | 3.82 | 8.22% | 81,018 |
| Feb 6, 2026 | 3.85 | 3.85 | 3.46 | 3.53 | 3.53 | -8.07% | 182,538 |
| Feb 5, 2026 | 4.30 | 4.30 | 3.71 | 3.84 | 3.84 | -8.79% | 109,685 |
| Feb 4, 2026 | 4.16 | 4.30 | 4.10 | 4.21 | 4.21 | 2.68% | 35,218 |
| Feb 3, 2026 | 4.10 | 4.31 | 4.00 | 4.10 | 4.10 | -0.24% | 117,620 |
| Feb 2, 2026 | 4.25 | 4.27 | 4.06 | 4.11 | 4.11 | -6.16% | 196,474 |
| 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 |