Beacon Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	2.52	2.54	2.45	2.54	2.54	6.72%	36,323
Nov 26, 2025	2.47	2.48	2.35	2.38	2.38	-2.86%	43,103
Nov 25, 2025	2.43	2.47	2.41	2.45	2.45	1.24%	20,544
Nov 24, 2025	2.56	2.56	2.41	2.42	2.42	-	40,831
Nov 21, 2025	2.45	2.47	2.42	2.42	2.42	-2.42%	8,627
Nov 20, 2025	2.45	2.48	2.45	2.48	2.48	3.33%	641
Nov 19, 2025	2.40	2.56	2.40	2.40	2.40	1.27%	5,204
Nov 18, 2025	2.49	2.49	2.32	2.37	2.37	-2.47%	85,952
Nov 17, 2025	2.45	2.46	2.40	2.43	2.43	-2.02%	35,566
Nov 14, 2025	2.54	2.54	2.48	2.48	2.48	-2.36%	31,549
Nov 13, 2025	2.66	2.67	2.53	2.54	2.54	-1.55%	31,038
Nov 12, 2025	2.65	2.67	2.57	2.58	2.58	-3.73%	47,278
Nov 11, 2025	2.47	2.68	2.47	2.68	2.68	8.50%	54,722
Nov 10, 2025	2.42	2.50	2.42	2.47	2.47	2.07%	61,729
Nov 7, 2025	2.56	2.60	2.42	2.42	2.42	-6.92%	39,638
Nov 6, 2025	2.40	2.60	2.40	2.60	2.60	10.17%	22,410
Nov 5, 2025	2.50	2.50	2.26	2.36	2.36	-7.81%	93,161
Nov 4, 2025	2.51	2.62	2.48	2.56	2.56	1.59%	33,118
Nov 3, 2025	2.50	2.52	2.46	2.52	2.52	0.40%	50,472
Oct 31, 2025	2.43	2.58	2.43	2.51	2.51	3.29%	77,474
Oct 30, 2025	2.51	2.52	2.43	2.43	2.43	-3.19%	39,221
Oct 29, 2025	2.45	2.55	2.42	2.51	2.51	2.45%	39,492
Oct 28, 2025	2.41	2.45	2.22	2.45	2.45	1.66%	133,815
Oct 27, 2025	2.56	2.57	2.38	2.41	2.41	-5.86%	84,622
Oct 24, 2025	2.55	2.68	2.54	2.56	2.56	0.39%	91,735
Oct 23, 2025	2.51	2.59	2.49	2.55	2.55	2.00%	120,247
Oct 22, 2025	2.70	2.70	2.45	2.50	2.50	-11.03%	217,817
Oct 21, 2025	2.91	2.98	2.74	2.81	2.81	-2.09%	49,684
Oct 20, 2025	3.00	3.00	2.87	2.87	2.87	-7.42%	75,079
Oct 17, 2025	2.97	3.10	2.93	3.10	3.10	6.53%	234,289
Oct 16, 2025	2.73	2.92	2.73	2.91	2.91	6.59%	182,073
Oct 15, 2025	2.66	2.77	2.63	2.73	2.73	2.63%	94,858
Oct 14, 2025	2.63	2.74	2.63	2.66	2.66	1.14%	97,517
Oct 13, 2025	2.60	2.69	2.55	2.63	2.63	2.33%	249,075
Oct 10, 2025	2.60	2.62	2.48	2.57	2.57	-4.81%	169,479
Oct 9, 2025	2.77	2.77	2.63	2.70	2.70	-2.17%	83,926
Oct 8, 2025	2.58	2.79	2.53	2.76	2.76	5.34%	57,933
Oct 7, 2025	2.63	2.63	2.55	2.62	2.62	-0.38%	54,698
Oct 6, 2025	2.46	2.63	2.40	2.63	2.63	8.68%	115,874
Oct 3, 2025	2.42	2.45	2.31	2.42	2.42	-1.63%	43,627
Oct 2, 2025	2.51	2.53	2.41	2.46	2.46	-1.60%	33,840
Oct 1, 2025	2.64	2.64	2.50	2.50	2.50	-1.96%	71,284
Sep 30, 2025	2.55	2.61	2.51	2.55	2.55	1.19%	76,185
Sep 29, 2025	2.35	2.54	2.35	2.52	2.52	7.23%	141,182
Sep 26, 2025	2.31	2.39	2.31	2.35	2.35	2.17%	30,515
Sep 25, 2025	2.40	2.44	2.28	2.30	2.30	-3.77%	111,265
Sep 24, 2025	2.28	2.39	2.28	2.39	2.39	3.91%	123,512
Sep 23, 2025	2.29	2.31	2.20	2.30	2.30	1.77%	74,869
Sep 22, 2025	2.27	2.33	2.23	2.26	2.26	0.44%	107,664
Sep 19, 2025	2.25	2.26	2.20	2.25	2.25	-0.44%	36,740