Beacon Minerals Limited (ASX:BCN)
Australia · Delayed Price · Currency is AUD 2.600
+0.240 (10.17%)
Nov 6, 2025, 4:10 PM AEST
Beacon Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 2.40 | 2.45 | 2.40 | 2.41 | - | 2.12% | 19,415 |
| 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 | - | 133,815 |
| Oct 26, 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 | 9.58% | 115,874 |
| Oct 5, 2025 | 2.46 | 2.46 | 2.40 | 2.40 | 2.40 | -0.83% | 22,143 |
| 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 |
| Sep 18, 2025 | 2.18 | 2.26 | 2.18 | 2.26 | 2.26 | 3.67% | 57,689 |
| Sep 17, 2025 | 2.21 | 2.21 | 2.16 | 2.18 | 2.18 | -0.46% | 52,263 |
| Sep 16, 2025 | 2.29 | 2.33 | 2.15 | 2.19 | 2.19 | -2.23% | 172,621 |
| Sep 15, 2025 | 2.34 | 2.35 | 2.24 | 2.24 | 2.24 | -4.27% | 44,709 |
| Sep 12, 2025 | 2.30 | 2.37 | 2.28 | 2.34 | 2.34 | 3.54% | 79,884 |
| Sep 11, 2025 | 2.18 | 2.35 | 2.18 | 2.26 | 2.26 | 3.67% | 100,864 |
| Sep 10, 2025 | 2.18 | 2.18 | 2.12 | 2.18 | 2.18 | -0.91% | 91,488 |
| Sep 9, 2025 | 2.20 | 2.22 | 2.18 | 2.20 | 2.20 | - | 51,949 |
| Sep 8, 2025 | 2.24 | 2.28 | 2.18 | 2.20 | 2.20 | -2.65% | 144,707 |
| 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 |