Beacon Minerals Limited (ASX:BCN)
Australia · Delayed Price · Currency is AUD 3.290
-0.040 (-1.20%)
Sep 17, 2026, 11:36 AM AEST
Beacon Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 3.33 | 3.33 | 3.30 | 3.31 | - | -0.60% | 789 |
| 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 |
| 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 |