Beacon Minerals Limited (ASX:BCN)
Australia · Delayed Price · Currency is AUD 2.270
+0.030 (1.34%)
Jun 5, 2026, 4:20 PM AEST
Beacon Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 3.39 | 3.44 | 3.28 | 3.35 | 3.35 | -2.05% | 63,719 |
| Apr 15, 2026 | 3.47 | 3.47 | 3.30 | 3.42 | 3.42 | 1.48% | 29,501 |
| Apr 14, 2026 | 3.37 | 3.37 | 3.28 | 3.37 | 3.37 | 0.90% | 31,854 |
| Apr 13, 2026 | 3.42 | 3.46 | 3.24 | 3.34 | 3.34 | -2.05% | 67,129 |
| Apr 10, 2026 | 3.52 | 3.52 | 3.37 | 3.41 | 3.41 | -2.29% | 55,571 |
| Apr 9, 2026 | 3.50 | 3.51 | 3.43 | 3.49 | 3.49 | -0.85% | 11,920 |
| Apr 8, 2026 | 3.40 | 3.64 | 3.40 | 3.52 | 3.52 | 6.34% | 55,305 |
| Apr 7, 2026 | 3.40 | 3.40 | 3.27 | 3.31 | 3.31 | -2.65% | 4,229 |
| Apr 2, 2026 | 3.60 | 3.61 | 3.29 | 3.40 | 3.40 | -2.30% | 78,857 |
| Apr 1, 2026 | 3.50 | 3.56 | 3.40 | 3.48 | 3.48 | -0.57% | 28,268 |
| Mar 31, 2026 | 3.15 | 3.50 | 3.08 | 3.50 | 3.50 | 11.11% | 114,090 |
| Mar 30, 2026 | 3.05 | 3.23 | 3.01 | 3.15 | 3.15 | 3.28% | 64,419 |
| Mar 27, 2026 | 3.07 | 3.14 | 3.00 | 3.05 | 3.05 | -0.65% | 138,248 |
| Mar 26, 2026 | 3.17 | 3.24 | 3.02 | 3.07 | 3.07 | -2.54% | 42,554 |