Beacon Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	3.61	3.72	3.55	3.70	3.70	1.09%	69,736
Aug 26, 2026	3.66	3.71	3.60	3.66	3.66	0.83%	85,807
Aug 25, 2026	3.74	3.77	3.59	3.63	3.63	-3.71%	42,684
Aug 24, 2026	3.65	3.88	3.62	3.77	3.77	5.01%	155,441
Aug 21, 2026	3.31	3.61	3.31	3.59	3.59	8.79%	165,852
Aug 20, 2026	3.21	3.40	3.21	3.30	3.30	6.80%	175,681
Aug 17, 2026	2.97	3.13	2.94	3.09	3.09	4.04%	48,605
Aug 14, 2026	2.96	2.97	2.91	2.97	2.97	-1.33%	34,664
Aug 13, 2026	3.08	3.08	3.00	3.01	3.01	-2.27%	39,602
Aug 12, 2026	2.96	3.08	2.95	3.08	3.08	4.41%	35,655
Aug 11, 2026	3.00	3.04	2.95	2.95	2.95	-2.32%	88,828
Aug 10, 2026	2.92	3.02	2.90	3.02	3.02	3.78%	67,130
Aug 7, 2026	2.84	2.95	2.84	2.91	2.91	1.39%	79,777
Aug 6, 2026	2.76	2.89	2.76	2.87	2.87	6.30%	49,567
Aug 5, 2026	2.50	2.74	2.50	2.70	2.70	8.00%	114,266
Aug 4, 2026	2.55	2.57	2.50	2.50	2.50	-1.96%	68,742
Aug 3, 2026	2.51	2.58	2.47	2.55	2.55	2.41%	48,866
Jul 31, 2026	2.60	2.62	2.49	2.49	2.49	-2.73%	60,807
Jul 30, 2026	2.70	2.74	2.48	2.56	2.56	-5.19%	87,275
Jul 29, 2026	2.79	2.79	2.59	2.70	2.70	-1.82%	177,971
Jul 28, 2026	2.72	2.78	2.72	2.75	2.75	1.48%	40,709
Jul 27, 2026	2.70	2.83	2.70	2.71	2.71	0.37%	18,524
Jul 24, 2026	2.80	2.80	2.65	2.70	2.70	-1.82%	111,771
Jul 23, 2026	2.80	2.93	2.75	2.75	2.75	-1.43%	102,373
Jul 22, 2026	2.70	2.79	2.68	2.79	2.79	4.10%	40,263
Jul 21, 2026	2.70	2.74	2.64	2.68	2.68	-	48,277
Jul 20, 2026	2.64	2.73	2.63	2.68	2.68	1.90%	31,065
Jul 17, 2026	2.73	2.73	2.62	2.63	2.63	-4.36%	93,373
Jul 16, 2026	2.75	2.79	2.73	2.75	2.75	-3.51%	34,554
Jul 15, 2026	2.85	2.85	2.79	2.85	2.85	1.42%	7,197
Jul 14, 2026	2.96	2.97	2.74	2.81	2.81	-2.43%	29,459
Jul 13, 2026	3.08	3.08	2.84	2.88	2.88	-3.64%	45,853
Jul 10, 2026	3.03	3.21	3.03	3.21	2.99	8.08%	106,866
Jul 9, 2026	3.13	3.19	2.97	2.97	2.77	-2.94%	57,241
Jul 8, 2026	3.24	3.24	3.04	3.06	2.85	-4.67%	67,730
Jul 7, 2026	3.25	3.27	3.14	3.21	2.99	-	165,717
Jul 6, 2026	3.11	3.36	3.05	3.21	2.99	4.56%	197,924
Jul 3, 2026	2.75	3.10	2.75	3.07	2.86	11.64%	201,500
Jul 2, 2026	2.58	2.75	2.56	2.75	2.56	6.59%	133,802
Jul 1, 2026	2.60	2.61	2.53	2.58	2.40	-0.77%	108,304
Jun 30, 2026	2.63	2.63	2.52	2.60	2.42	-0.76%	51,593
Jun 29, 2026	2.61	2.67	2.52	2.62	2.44	1.16%	244,634
Jun 26, 2026	2.56	2.70	2.56	2.59	2.41	1.17%	57,978
Jun 25, 2026	2.53	2.58	2.52	2.56	2.38	1.19%	58,016
Jun 24, 2026	2.59	2.62	2.53	2.53	2.36	-2.32%	39,170
Jun 23, 2026	2.77	2.82	2.54	2.59	2.41	-5.13%	136,323
Jun 22, 2026	2.61	2.89	2.58	2.73	2.54	8.76%	99,234
Jun 19, 2026	2.57	2.65	2.49	2.51	2.34	0.40%	129,800
Jun 18, 2026	2.46	2.59	2.41	2.50	2.33	9.65%	258,600
Jun 17, 2026	2.28	2.36	2.18	2.28	2.12	0.44%	113,368