Beacon Minerals Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.000 | 3.000 | 2.710 | 2.810 | 2.810 | 42,044 |
| 2026-10-21 | 3.020 | 3.020 | 2.910 | 2.980 | 2.980 | 31,043 |
| 2026-10-20 | 3.000 | 3.000 | 2.920 | 3.000 | 3.000 | 53,435 |
| 2026-10-19 | 3.000 | 3.040 | 2.990 | 3.030 | 3.030 | 26,765 |
| 2026-10-16 | 2.950 | 3.020 | 2.950 | 3.010 | 3.010 | 8,049 |
| 2026-10-15 | 3.040 | 3.040 | 2.860 | 2.950 | 2.950 | 298,567 |
| 2026-10-14 | 3.000 | 3.050 | 2.940 | 3.050 | 3.050 | 37,680 |
| 2026-10-13 | 3.000 | 3.050 | 2.980 | 3.050 | 3.050 | 15,778 |
| 2026-10-12 | 3.060 | 3.060 | 3.040 | 3.050 | 3.050 | 2,940 |
| 2026-10-09 | 2.970 | 3.110 | 2.960 | 3.050 | 3.050 | 21,227 |
| 2026-10-08 | 2.920 | 3.030 | 2.920 | 3.030 | 3.030 | 33,806 |
| 2026-10-07 | 3.000 | 3.000 | 2.880 | 2.920 | 2.920 | 3,594 |
| 2026-10-06 | 3.050 | 3.060 | 2.900 | 2.910 | 2.910 | 19,760 |
| 2026-10-05 | 3.060 | 3.090 | 3.020 | 3.020 | 3.020 | 26,486 |
| 2026-10-02 | 2.950 | 3.070 | 2.900 | 3.060 | 3.060 | 63,079 |
| 2026-10-01 | 2.960 | 2.960 | 2.850 | 2.900 | 2.900 | 60,822 |
| 2026-09-30 | 3.020 | 3.060 | 2.890 | 2.950 | 2.950 | 72,068 |
| 2026-09-29 | 2.950 | 3.150 | 2.950 | 3.150 | 3.150 | 36,009 |
| 2026-09-28 | 3.230 | 3.230 | 2.930 | 2.950 | 2.950 | 76,045 |
| 2026-09-25 | 3.210 | 3.250 | 3.160 | 3.210 | 3.210 | 20,398 |
| 2026-09-24 | 3.300 | 3.300 | 3.210 | 3.210 | 3.210 | 10,829 |
| 2026-09-23 | 3.350 | 3.390 | 3.300 | 3.300 | 3.300 | 34,274 |
| 2026-09-22 | 3.470 | 3.490 | 3.285 | 3.310 | 3.310 | 33,349 |
Page 1 of 1 · 23 trading days
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.