Beacon Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	2.45	2.46	2.40	2.43	2.38	-2.02%	35,566
Nov 14, 2025	2.54	2.54	2.48	2.48	2.43	-2.36%	31,549
Nov 13, 2025	2.66	2.67	2.53	2.54	2.49	-1.55%	31,038
Nov 12, 2025	2.65	2.67	2.57	2.58	2.53	-3.73%	47,278
Nov 11, 2025	2.47	2.68	2.47	2.68	2.63	8.50%	54,722
Nov 10, 2025	2.42	2.50	2.42	2.47	2.42	2.07%	61,729
Nov 7, 2025	2.56	2.60	2.42	2.42	2.37	-6.92%	39,638
Nov 6, 2025	2.40	2.60	2.40	2.60	2.55	10.17%	22,410
Nov 5, 2025	2.50	2.50	2.26	2.36	2.31	-7.81%	93,161
Nov 4, 2025	2.51	2.62	2.48	2.56	2.51	1.59%	33,118
Nov 3, 2025	2.50	2.52	2.46	2.52	2.47	0.40%	50,472
Oct 31, 2025	2.43	2.58	2.43	2.51	2.46	3.29%	77,474
Oct 30, 2025	2.51	2.52	2.43	2.43	2.38	-3.19%	39,221
Oct 29, 2025	2.45	2.55	2.42	2.51	2.46	2.45%	39,492
Oct 28, 2025	2.41	2.45	2.22	2.45	2.40	1.66%	133,815
Oct 27, 2025	2.56	2.57	2.38	2.41	2.36	-5.86%	84,622
Oct 24, 2025	2.55	2.68	2.54	2.56	2.51	0.39%	91,735
Oct 23, 2025	2.51	2.59	2.49	2.55	2.50	2.00%	120,247
Oct 22, 2025	2.70	2.70	2.45	2.50	2.45	-11.03%	217,817
Oct 21, 2025	2.91	2.98	2.74	2.81	2.76	-2.09%	49,684
Oct 20, 2025	3.00	3.00	2.87	2.87	2.81	-7.42%	75,079
Oct 17, 2025	2.97	3.10	2.93	3.10	3.04	6.53%	234,289
Oct 16, 2025	2.73	2.92	2.73	2.91	2.85	6.59%	182,073
Oct 15, 2025	2.66	2.77	2.63	2.73	2.68	2.63%	94,858
Oct 14, 2025	2.63	2.74	2.63	2.66	2.61	1.14%	97,517
Oct 13, 2025	2.60	2.69	2.55	2.63	2.58	2.33%	249,075