Beacon Minerals Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.028	0.029	0.028	0.029	1.003	14,439
2022-07-19	0.029	0.029	0.027	0.027	0.950	49,327
2022-07-18	0.030	0.030	0.028	0.028	0.986	108,044
2022-07-15	0.029	0.029	0.029	0.029	1.021	1,813
2022-07-14	0.029	0.030	0.029	0.029	1.021	6,222
2022-07-13	0.028	0.030	0.028	0.030	1.038	21,753
2022-07-12	0.028	0.029	0.028	0.029	1.021	16,674
2022-07-11	0.028	0.029	0.028	0.028	0.986	23,232
2022-07-08	0.029	0.029	0.028	0.029	1.021	11,711
2022-07-07	0.028	0.029	0.028	0.028	0.986	4,919
2022-07-06	0.028	0.029	0.028	0.029	1.021	3,067
2022-07-05	0.028	0.029	0.028	0.028	0.986	19,450
2022-07-04	0.028	0.028	0.027	0.028	0.986	64,023
2022-07-01	0.028	0.028	0.026	0.026	0.915	77,170
2022-06-30	0.028	0.028	0.027	0.027	0.950	32,227
2022-06-29	0.028	0.029	0.027	0.027	0.950	19,604
2022-06-28	0.029	0.029	0.028	0.028	0.986	26,858
2022-06-27	0.027	0.029	0.027	0.029	1.021	27,781
2022-06-24	0.029	0.029	0.027	0.028	0.986	239,958
2022-06-23	0.028	0.028	0.028	0.028	0.986	8,044
2022-06-22	0.029	0.029	0.028	0.028	0.986	16,344
2022-06-21	0.029	0.029	0.029	0.029	1.021	36,889
2022-06-20	0.029	0.030	0.029	0.029	1.021	112,454
2022-06-17	0.029	0.030	0.029	0.030	1.056	7,875
2022-06-16	0.029	0.030	0.029	0.030	1.056	94,344
2022-06-15	0.030	0.030	0.028	0.028	0.986	47,175
2022-06-14	0.030	0.030	0.028	0.029	1.021	129,546
2022-06-10	0.030	0.030	0.029	0.029	1.021	43,481
2022-06-09	0.030	0.031	0.029	0.030	1.056	73,469
2022-06-08	0.031	0.031	0.029	0.030	1.056	198,902
2022-06-07	0.031	0.032	0.030	0.031	1.091	48,921
2022-06-06	0.032	0.032	0.031	0.031	1.091	72,831
2022-06-03	0.032	0.032	0.031	0.032	1.126	67,107
2022-06-02	0.032	0.032	0.031	0.032	1.126	98,881
2022-06-01	0.032	0.032	0.030	0.030	1.056	92,400
2022-05-31	0.032	0.032	0.031	0.032	1.126	115,526
2022-05-30	0.031	0.032	0.031	0.032	1.126	45,035
2022-05-27	0.033	0.033	0.032	0.032	1.126	53,515
2022-05-26	0.033	0.033	0.032	0.033	1.162	23,477
2022-05-25	0.033	0.033	0.032	0.033	1.162	12,162
2022-05-24	0.033	0.033	0.032	0.032	1.126	14,953
2022-05-23	0.033	0.033	0.032	0.032	1.126	37,447
2022-05-20	0.032	0.033	0.032	0.033	1.162	61,673
2022-05-19	0.031	0.032	0.031	0.032	1.109	38,838
2022-05-18	0.032	0.033	0.031	0.031	1.091	35,013
2022-05-17	0.033	0.033	0.032	0.033	1.162	27,378
2022-05-16	0.032	0.033	0.032	0.033	1.162	54,781
2022-05-13	0.030	0.032	0.030	0.032	1.126	66,629
2022-05-12	0.032	0.032	0.030	0.030	1.056	101,961
2022-05-11	0.032	0.032	0.031	0.032	1.126	40,165
2022-05-10	0.032	0.032	0.031	0.031	1.091	42,769
2022-05-09	0.034	0.034	0.031	0.032	1.126	347,729
2022-05-06	0.034	0.034	0.034	0.034	1.197	45,107
2022-05-05	0.035	0.035	0.033	0.033	1.162	75,059
2022-05-04	0.034	0.035	0.034	0.034	1.197	40,062
2022-05-03	0.035	0.036	0.034	0.034	1.197	35,536
2022-05-02	0.034	0.035	0.034	0.035	1.232	37,009
2022-04-29	0.034	0.034	0.034	0.034	1.197	27,141
2022-04-28	0.034	0.035	0.034	0.034	1.197	9,064
2022-04-27	0.034	0.034	0.034	0.034	1.197	116,296

← NewerPage 19 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.1000 AUD
2025-12-09	0.0500 AUD
2023-11-28	0.0010 AUD
2022-11-29	0.0010 AUD
2022-04-04	0.0013 AUD
2021-10-18	0.0013 AUD
2021-03-18	0.0070 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.