Beacon Minerals Limited (ASX:BCN)
Australia · Delayed Price · Currency is AUD 2.920
+0.010 (0.34%)
Oct 7, 2026, 3:46 PM AEST
Beacon Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.00 | 3.00 | 2.88 | 2.92 | 2.92 | 0.34% | 3,395 |
| Oct 6, 2026 | 3.05 | 3.06 | 2.90 | 2.91 | 2.91 | -3.64% | 19,760 |
| Oct 5, 2026 | 3.06 | 3.09 | 3.02 | 3.02 | 3.02 | -1.31% | 26,486 |
| Oct 2, 2026 | 2.95 | 3.07 | 2.90 | 3.06 | 3.06 | 5.52% | 63,079 |
| Oct 1, 2026 | 2.96 | 2.96 | 2.85 | 2.90 | 2.90 | -1.69% | 60,822 |
| Sep 30, 2026 | 3.02 | 3.06 | 2.89 | 2.95 | 2.95 | -6.35% | 72,068 |
| Sep 29, 2026 | 2.95 | 3.15 | 2.95 | 3.15 | 3.15 | 6.78% | 36,009 |
| Sep 28, 2026 | 3.23 | 3.23 | 2.93 | 2.95 | 2.95 | -8.10% | 76,045 |
| Sep 25, 2026 | 3.21 | 3.25 | 3.16 | 3.21 | 3.21 | - | 20,398 |
| Sep 24, 2026 | 3.30 | 3.30 | 3.21 | 3.21 | 3.21 | -2.73% | 10,829 |
| Sep 23, 2026 | 3.35 | 3.39 | 3.30 | 3.30 | 3.30 | -0.30% | 34,274 |
| Sep 22, 2026 | 3.47 | 3.49 | 3.29 | 3.31 | 3.31 | -3.78% | 33,349 |
| Sep 21, 2026 | 3.52 | 3.59 | 3.41 | 3.44 | 3.44 | -4.18% | 93,952 |
| Sep 18, 2026 | 3.37 | 3.59 | 3.37 | 3.59 | 3.59 | 6.53% | 51,495 |
| Sep 17, 2026 | 3.33 | 3.37 | 3.29 | 3.37 | 3.37 | 1.20% | 69,288 |
| Sep 16, 2026 | 3.32 | 3.40 | 3.23 | 3.33 | 3.33 | 1.22% | 65,738 |
| Sep 15, 2026 | 3.33 | 3.33 | 3.25 | 3.29 | 3.29 | -3.24% | 38,075 |
| Sep 14, 2026 | 3.29 | 3.40 | 3.29 | 3.40 | 3.40 | 3.03% | 38,172 |
| Sep 11, 2026 | 3.62 | 3.62 | 3.30 | 3.30 | 3.30 | -9.09% | 76,249 |
| Sep 10, 2026 | 3.55 | 3.65 | 3.51 | 3.63 | 3.63 | 4.61% | 20,062 |
| Sep 9, 2026 | 3.51 | 3.53 | 3.40 | 3.47 | 3.47 | 0.58% | 66,647 |
| Sep 8, 2026 | 3.50 | 3.52 | 3.45 | 3.45 | 3.45 | -1.71% | 34,764 |
| Sep 7, 2026 | 3.60 | 3.60 | 3.50 | 3.51 | 3.51 | -2.50% | 20,251 |
| Sep 4, 2026 | 3.60 | 3.68 | 3.50 | 3.60 | 3.60 | 1.41% | 42,633 |
| Sep 3, 2026 | 3.44 | 3.56 | 3.44 | 3.55 | 3.55 | 3.20% | 99,542 |
| Sep 2, 2026 | 3.54 | 3.55 | 3.29 | 3.44 | 3.44 | -2.82% | 172,164 |
| Sep 1, 2026 | 3.60 | 3.60 | 3.51 | 3.54 | 3.54 | -1.67% | 41,559 |
| Aug 31, 2026 | 3.50 | 3.66 | 3.50 | 3.60 | 3.60 | -2.70% | 204,358 |
| Aug 28, 2026 | 3.69 | 3.77 | 3.65 | 3.70 | 3.70 | - | 68,530 |
| 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 |