Beacon Minerals Limited (ASX:BCN)
Australia · Delayed Price · Currency is AUD 2.630
-0.190 (-6.74%)
May 18, 2026, 4:11 PM AEST
Beacon Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 2.70 | 3.15 | 2.70 | 3.15 | 3.15 | 16.24% | 122,837 |
| Mar 24, 2026 | 2.85 | 2.96 | 2.63 | 2.71 | 2.71 | -1.81% | 211,069 |
| Mar 23, 2026 | 2.98 | 2.98 | 2.67 | 2.76 | 2.76 | -8.61% | 143,185 |
| Mar 20, 2026 | 3.09 | 3.12 | 2.80 | 3.02 | 3.02 | -5.33% | 158,249 |
| Mar 19, 2026 | 3.39 | 3.39 | 3.13 | 3.19 | 3.19 | -9.38% | 119,672 |
| Mar 18, 2026 | 3.44 | 3.67 | 3.37 | 3.52 | 3.52 | 2.33% | 53,036 |
| Mar 17, 2026 | 3.49 | 3.55 | 3.27 | 3.44 | 3.44 | -1.43% | 44,952 |
| Mar 16, 2026 | 3.40 | 3.49 | 3.17 | 3.49 | 3.49 | - | 81,952 |
| Mar 13, 2026 | 3.52 | 3.62 | 3.42 | 3.49 | 3.49 | -0.85% | 86,586 |
| Mar 12, 2026 | 3.80 | 3.80 | 3.52 | 3.52 | 3.52 | -7.85% | 43,607 |
| Mar 11, 2026 | 3.77 | 3.86 | 3.74 | 3.82 | 3.82 | 1.60% | 29,480 |
| Mar 10, 2026 | 3.57 | 3.84 | 3.57 | 3.76 | 3.76 | 5.03% | 78,183 |
| Mar 9, 2026 | 3.50 | 3.60 | 3.45 | 3.58 | 3.58 | -3.24% | 156,761 |
| Mar 6, 2026 | 3.99 | 3.99 | 3.61 | 3.70 | 3.70 | -7.50% | 88,001 |
| Mar 5, 2026 | 4.00 | 4.10 | 3.94 | 4.00 | 4.00 | -0.99% | 61,803 |