Beowulf Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | 5.250 | 5.250 | 5.100 | 5.250 | 5.250 | 50,000 |
| 2026-10-09 | 5.250 | 5.450 | 5.250 | 5.250 | 5.250 | 2,000 |
| 2026-10-08 | 5.250 | 5.500 | 4.756 | 5.250 | 5.250 | 11,796 |
| 2026-10-07 | 5.250 | 6.000 | 4.760 | 5.250 | 5.250 | 7,228 |
| 2026-10-06 | 5.250 | 5.250 | 4.756 | 5.250 | 5.250 | 6,120 |
| 2026-10-05 | 5.250 | 6.000 | 4.500 | 5.250 | 5.250 | 14,484 |
| 2026-10-02 | 5.250 | 6.000 | 4.691 | 5.250 | 5.250 | 67,158 |
| 2026-10-01 | 5.250 | 5.950 | 4.666 | 5.250 | 5.250 | 321,515 |
| 2026-09-30 | 5.250 | 6.000 | 4.666 | 5.250 | 5.250 | 276,241 |
| 2026-09-29 | 5.250 | 6.000 | 4.500 | 5.250 | 5.250 | 32,043 |
| 2026-09-28 | 5.500 | 7.000 | 5.250 | 6.250 | 6.250 | 216,015 |
| 2026-09-25 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 11,849 |
| 2026-09-24 | 6.500 | 7.000 | 5.500 | 5.500 | 5.500 | 1,670,357 |
| 2026-09-23 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 105,704 |
| 2026-09-22 | 7.000 | 7.000 | 6.000 | 7.000 | 7.000 | 153,220 |
| 2026-09-21 | 7.250 | 8.000 | 6.500 | 7.250 | 7.250 | 28,251 |
| 2026-09-18 | 7.500 | 8.000 | 6.500 | 7.250 | 7.250 | 126,350 |
| 2026-09-17 | 7.500 | 7.700 | 7.000 | 7.500 | 7.500 | 67,883 |
| 2026-09-16 | 7.000 | 8.000 | 6.000 | 7.500 | 7.500 | 135,028 |
| 2026-09-15 | 7.000 | 7.750 | 6.200 | 7.000 | 7.000 | 16,542 |
| 2026-09-14 | 7.500 | 9.000 | 6.000 | 7.000 | 7.000 | 38,421 |
| 2026-09-11 | 5.785 | 9.000 | 5.785 | 7.500 | 7.500 | 579,042 |
| 2026-09-10 | 11.000 | 12.000 | 10.000 | 11.000 | 11.000 | 18,511 |
| 2026-09-09 | 11.000 | 11.345 | 10.000 | 11.000 | 11.000 | 2,291 |
| 2026-09-08 | 11.000 | 12.000 | 10.000 | 11.000 | 11.000 | 14,687 |
| 2026-09-07 | 11.000 | 12.000 | 10.000 | 11.000 | 11.000 | 8,210 |
| 2026-09-04 | 10.500 | 12.000 | 10.000 | 11.000 | 11.000 | 166,749 |
| 2026-09-03 | 10.500 | 11.150 | 10.000 | 10.500 | 10.500 | 79,431 |
| 2026-09-02 | 10.500 | 11.200 | 10.000 | 10.500 | 10.500 | 21,483 |
| 2026-09-01 | 10.500 | 11.200 | 9.000 | 10.500 | 10.500 | 20,541 |
| 2026-08-28 | 10.500 | 12.000 | 10.413 | 10.500 | 10.500 | 6,206 |
| 2026-08-27 | 10.500 | 12.000 | 10.000 | 10.500 | 10.500 | 118,494 |
| 2026-08-26 | 10.500 | 10.850 | 10.126 | 10.500 | 10.500 | 3,156 |
| 2026-08-25 | 10.500 | 10.850 | 10.126 | 10.500 | 10.500 | 2,327 |
| 2026-08-24 | 10.500 | 12.000 | 9.000 | 10.500 | 10.500 | 14,102 |
| 2026-08-21 | 10.500 | 10.880 | 9.000 | 10.500 | 10.500 | 49,927 |
| 2026-08-20 | 10.500 | 10.880 | 10.500 | 10.500 | 10.500 | 491 |
| 2026-08-19 | 10.500 | 10.880 | 10.500 | 10.500 | 10.500 | 459 |
| 2026-08-18 | 10.500 | 10.880 | 10.126 | 10.500 | 10.500 | 7,016 |
| 2026-08-17 | 10.500 | 11.000 | 9.660 | 10.500 | 10.500 | 79,274 |
| 2026-08-14 | 10.500 | 12.000 | 9.000 | 10.000 | 10.000 | 124,117 |
| 2026-08-13 | 10.500 | 10.988 | 9.000 | 10.500 | 10.500 | 103,816 |
| 2026-08-12 | 10.000 | 12.000 | 9.500 | 10.000 | 10.000 | 426,906 |
| 2026-08-11 | 10.000 | 11.000 | 9.000 | 10.500 | 10.500 | 45,797 |
| 2026-08-10 | 10.000 | 11.000 | 9.000 | 10.000 | 10.000 | 33,043 |
| 2026-08-07 | 9.000 | 11.000 | 8.000 | 10.000 | 10.000 | 630,977 |
| 2026-08-06 | 8.250 | 10.000 | 7.500 | 9.000 | 9.000 | 162,117 |
| 2026-08-05 | 7.250 | 9.000 | 7.000 | 8.250 | 8.250 | 205,813 |
| 2026-08-04 | 7.250 | 8.250 | 7.250 | 7.250 | 7.250 | 1,967 |
| 2026-08-03 | 7.000 | 8.300 | 6.313 | 7.000 | 7.000 | 124,225 |
| 2026-07-31 | 6.750 | 8.000 | 5.500 | 7.000 | 7.000 | 30,077 |
| 2026-07-30 | 6.750 | 7.945 | 6.525 | 6.750 | 6.750 | 7,635 |
| 2026-07-29 | 6.750 | 6.750 | 6.512 | 6.750 | 6.750 | 284 |
| 2026-07-28 | 6.750 | 8.000 | 6.512 | 6.750 | 6.750 | 12,163 |
| 2026-07-27 | 6.750 | 7.945 | 6.750 | 6.750 | 6.750 | 66,621 |
| 2026-07-24 | 6.750 | 8.000 | 5.500 | 6.750 | 6.750 | 25,000 |
| 2026-07-23 | 6.750 | 7.450 | 6.075 | 6.750 | 6.750 | 99,802 |
| 2026-07-22 | 6.750 | 6.750 | 6.050 | 6.750 | 6.750 | 101 |
| 2026-07-21 | 6.750 | 8.000 | 5.500 | 6.750 | 6.750 | 73,585 |
| 2026-07-20 | 6.750 | 8.000 | 5.500 | 6.750 | 6.750 | 56,180 |
Page 1 of 21 · 1,260 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.