Skip to main content
logo
Beacon Minerals Limited (ASX:BCN)
Australia flag Australia · Delayed Price · Currency is AUD
2.630
-0.120 (-4.36%)
Jul 17, 2026, 3:58 PM AEST

Beacon Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262.732.732.622.632.63-4.36%93,373
Jul 16, 20262.752.792.732.752.75-3.51%34,554
Jul 15, 20262.852.852.792.852.851.42%7,197
Jul 14, 20262.962.972.742.812.81-2.43%29,459
Jul 13, 20263.083.082.842.882.88-3.64%45,853
Jul 10, 20263.033.213.033.212.998.08%106,866
Jul 9, 20263.133.192.972.972.77-2.94%57,241
Jul 8, 20263.243.243.043.062.85-4.67%67,730
Jul 7, 20263.253.273.143.212.99-165,717
Jul 6, 20263.113.363.053.212.994.56%197,924
Jul 3, 20262.753.102.753.072.8611.64%201,500
Jul 2, 20262.582.752.562.752.566.59%133,802
Jul 1, 20262.602.612.532.582.40-0.77%108,304
Jun 30, 20262.632.632.522.602.42-0.76%51,593
Jun 29, 20262.612.672.522.622.441.16%244,634
Jun 26, 20262.562.702.562.592.411.17%57,978
Jun 25, 20262.532.582.522.562.381.19%58,016
Jun 24, 20262.592.622.532.532.36-2.32%39,170
Jun 23, 20262.772.822.542.592.41-5.13%136,323
Jun 22, 20262.612.892.582.732.548.76%99,234
Jun 19, 20262.572.652.492.512.340.40%129,800
Jun 18, 20262.462.592.412.502.339.65%258,600
Jun 17, 20262.282.362.182.282.120.44%113,368
Jun 16, 20262.302.312.182.272.111.79%82,390
Jun 15, 20262.102.272.102.232.087.73%62,688
Jun 12, 20261.992.161.992.071.935.08%164,745
Jun 11, 20262.012.031.891.971.83-5.29%212,668
Jun 10, 20262.092.112.002.081.94-0.48%175,878
Jun 9, 20262.242.242.072.091.95-7.93%91,835
Jun 5, 20262.232.282.152.272.111.34%76,808
Jun 4, 20262.292.292.182.242.09-3.45%33,373
Jun 3, 20262.342.372.212.322.160.87%96,609
Jun 2, 20262.262.342.202.302.142.22%56,236
Jun 1, 20262.372.372.252.252.09-3.85%21,182
May 29, 20262.402.402.262.342.184.00%52,230
May 28, 20262.422.442.252.252.09-7.02%86,763
May 27, 20262.402.422.372.422.25-0.41%66,848
May 26, 20262.452.452.382.432.26-0.82%165,104
May 25, 20262.502.512.412.452.28-43,219
May 22, 20262.372.472.372.452.283.81%42,993
May 21, 20262.362.442.302.362.20-120,792
May 20, 20262.612.612.172.362.20-9.23%169,721
May 19, 20262.702.712.602.602.42-1.14%9,479
May 18, 20262.752.752.632.632.45-6.74%13,938
May 15, 20262.922.922.802.822.63-3.42%25,294
May 14, 20263.033.032.882.922.72-3.63%18,156
May 13, 20262.993.062.913.032.821.00%43,140
May 12, 20262.953.042.913.002.793.81%41,719
May 11, 20262.852.932.852.892.69-0.34%40,380
May 8, 20262.972.982.862.902.70-2.36%19,641