Beacon Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.56	2.70	2.56	2.59	2.59	1.17%	57,978
Jun 25, 2026	2.53	2.58	2.52	2.56	2.56	1.19%	58,016
Jun 24, 2026	2.59	2.62	2.53	2.53	2.53	-2.32%	39,170
Jun 23, 2026	2.77	2.82	2.54	2.59	2.59	-5.13%	136,323
Jun 22, 2026	2.61	2.89	2.58	2.73	2.73	8.76%	99,234
Jun 19, 2026	2.57	2.65	2.49	2.51	2.51	0.40%	129,800
Jun 18, 2026	2.46	2.59	2.41	2.50	2.50	9.65%	258,600
Jun 17, 2026	2.28	2.36	2.18	2.28	2.28	0.44%	113,368
Jun 16, 2026	2.30	2.31	2.18	2.27	2.27	1.79%	82,390
Jun 15, 2026	2.10	2.27	2.10	2.23	2.23	7.73%	62,688
Jun 12, 2026	1.99	2.16	1.99	2.07	2.07	5.08%	164,745
Jun 11, 2026	2.01	2.03	1.89	1.97	1.97	-5.29%	212,668
Jun 10, 2026	2.09	2.11	2.00	2.08	2.08	-0.48%	175,878
Jun 9, 2026	2.24	2.24	2.07	2.09	2.09	-7.93%	91,835
Jun 5, 2026	2.23	2.28	2.15	2.27	2.27	1.34%	76,808
Jun 4, 2026	2.29	2.29	2.18	2.24	2.24	-3.45%	33,373
Jun 3, 2026	2.34	2.37	2.21	2.32	2.32	0.87%	96,609
Jun 2, 2026	2.26	2.34	2.20	2.30	2.30	2.22%	56,236
Jun 1, 2026	2.37	2.37	2.25	2.25	2.25	-3.85%	21,182
May 29, 2026	2.40	2.40	2.26	2.34	2.34	4.00%	52,230
May 28, 2026	2.42	2.44	2.25	2.25	2.25	-7.02%	86,763
May 27, 2026	2.40	2.42	2.37	2.42	2.42	-0.41%	66,848
May 26, 2026	2.45	2.45	2.38	2.43	2.43	-0.82%	165,104
May 25, 2026	2.50	2.51	2.41	2.45	2.45	-	43,219
May 22, 2026	2.37	2.47	2.37	2.45	2.45	3.81%	42,993
May 21, 2026	2.36	2.44	2.30	2.36	2.36	-	120,792
May 20, 2026	2.61	2.61	2.17	2.36	2.36	-9.23%	169,721
May 19, 2026	2.70	2.71	2.60	2.60	2.60	-1.14%	9,479
May 18, 2026	2.75	2.75	2.63	2.63	2.63	-6.74%	13,938
May 15, 2026	2.92	2.92	2.80	2.82	2.82	-3.42%	25,294
May 14, 2026	3.03	3.03	2.88	2.92	2.92	-3.63%	18,156
May 13, 2026	2.99	3.06	2.91	3.03	3.03	1.00%	43,140
May 12, 2026	2.95	3.04	2.91	3.00	3.00	3.81%	41,719
May 11, 2026	2.85	2.93	2.85	2.89	2.89	-0.34%	40,380
May 8, 2026	2.97	2.98	2.86	2.90	2.90	-2.36%	19,641
May 7, 2026	2.82	2.98	2.82	2.97	2.97	7.22%	27,501
May 6, 2026	2.79	2.87	2.77	2.77	2.77	-	64,017
May 5, 2026	2.77	2.85	2.73	2.77	2.77	-3.48%	7,380
May 4, 2026	2.82	2.89	2.75	2.87	2.87	0.35%	111,172
May 1, 2026	2.99	2.99	2.74	2.86	2.86	-1.38%	152,364
Apr 30, 2026	3.05	3.05	2.85	2.90	2.90	-4.92%	79,912
Apr 29, 2026	3.06	3.07	3.05	3.05	3.05	-	25,276
Apr 28, 2026	3.10	3.10	3.00	3.05	3.05	-1.61%	14,438
Apr 27, 2026	3.20	3.20	3.04	3.10	3.10	-3.43%	21,276
Apr 24, 2026	3.28	3.28	3.17	3.21	3.21	1.58%	14,340
Apr 23, 2026	3.14	3.23	3.10	3.16	3.16	-7.33%	21,406
Apr 22, 2026	3.35	3.41	3.09	3.41	3.41	3.33%	181,692
Apr 21, 2026	3.34	3.41	3.18	3.30	3.30	-1.20%	52,524
Apr 20, 2026	3.28	3.40	3.27	3.34	3.34	1.83%	32,396
Apr 17, 2026	3.39	3.39	3.19	3.28	3.28	-2.09%	23,861