Beacon Minerals Limited (ASX:BCN)
Australia · Delayed Price · Currency is AUD 2.760
+0.140 (5.34%)
Oct 8, 2025, 4:10 PM AEST
Beacon Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |