Beacon Minerals Limited (ASX:BCN)
Australia · Delayed Price · Currency is AUD 2.910
+0.040 (1.39%)
Aug 7, 2026, 4:10 PM AEST
Beacon Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 3.25 | 3.27 | 3.14 | 3.21 | 2.99 | - | 165,717 |
| Jul 6, 2026 | 3.11 | 3.36 | 3.05 | 3.21 | 2.99 | 4.56% | 197,924 |
| Jul 3, 2026 | 2.75 | 3.10 | 2.75 | 3.07 | 2.86 | 11.64% | 201,500 |
| Jul 2, 2026 | 2.58 | 2.75 | 2.56 | 2.75 | 2.56 | 6.59% | 133,802 |
| Jul 1, 2026 | 2.60 | 2.61 | 2.53 | 2.58 | 2.40 | -0.77% | 108,304 |
| Jun 30, 2026 | 2.63 | 2.63 | 2.52 | 2.60 | 2.42 | -0.76% | 51,593 |
| Jun 29, 2026 | 2.61 | 2.67 | 2.52 | 2.62 | 2.44 | 1.16% | 244,634 |
| Jun 26, 2026 | 2.56 | 2.70 | 2.56 | 2.59 | 2.41 | 1.17% | 57,978 |
| Jun 25, 2026 | 2.53 | 2.58 | 2.52 | 2.56 | 2.38 | 1.19% | 58,016 |
| Jun 24, 2026 | 2.59 | 2.62 | 2.53 | 2.53 | 2.36 | -2.32% | 39,170 |
| Jun 23, 2026 | 2.77 | 2.82 | 2.54 | 2.59 | 2.41 | -5.13% | 136,323 |
| Jun 22, 2026 | 2.61 | 2.89 | 2.58 | 2.73 | 2.54 | 8.76% | 99,234 |
| Jun 19, 2026 | 2.57 | 2.65 | 2.49 | 2.51 | 2.34 | 0.40% | 129,800 |
| Jun 18, 2026 | 2.46 | 2.59 | 2.41 | 2.50 | 2.33 | 9.65% | 258,600 |
| Jun 17, 2026 | 2.28 | 2.36 | 2.18 | 2.28 | 2.12 | 0.44% | 113,368 |
| Jun 16, 2026 | 2.30 | 2.31 | 2.18 | 2.27 | 2.11 | 1.79% | 82,390 |
| Jun 15, 2026 | 2.10 | 2.27 | 2.10 | 2.23 | 2.08 | 7.73% | 62,688 |
| Jun 12, 2026 | 1.99 | 2.16 | 1.99 | 2.07 | 1.93 | 5.08% | 164,745 |
| Jun 11, 2026 | 2.01 | 2.03 | 1.89 | 1.97 | 1.83 | -5.29% | 212,668 |
| Jun 10, 2026 | 2.09 | 2.11 | 2.00 | 2.08 | 1.94 | -0.48% | 175,878 |
| Jun 9, 2026 | 2.24 | 2.24 | 2.07 | 2.09 | 1.95 | -7.93% | 91,835 |
| Jun 5, 2026 | 2.23 | 2.28 | 2.15 | 2.27 | 2.11 | 1.34% | 76,808 |
| Jun 4, 2026 | 2.29 | 2.29 | 2.18 | 2.24 | 2.09 | -3.45% | 33,373 |
| Jun 3, 2026 | 2.34 | 2.37 | 2.21 | 2.32 | 2.16 | 0.87% | 96,609 |
| Jun 2, 2026 | 2.26 | 2.34 | 2.20 | 2.30 | 2.14 | 2.22% | 56,236 |
| Jun 1, 2026 | 2.37 | 2.37 | 2.25 | 2.25 | 2.09 | -3.85% | 21,182 |
| May 29, 2026 | 2.40 | 2.40 | 2.26 | 2.34 | 2.18 | 4.00% | 52,230 |