Beowulf Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 21.500 | 22.000 | 20.250 | 21.500 | 21.500 | 16,757 |
| 2024-08-21 | 21.500 | 23.760 | 20.000 | 21.500 | 21.500 | 4,478 |
| 2024-08-20 | 22.500 | 23.900 | 20.000 | 21.500 | 21.500 | 21,508 |
| 2024-08-19 | 22.500 | 24.950 | 22.500 | 22.500 | 22.500 | 1,095 |
| 2024-08-16 | 24.000 | 24.950 | 22.500 | 22.500 | 22.500 | 17,717 |
| 2024-08-15 | 24.000 | 27.920 | 20.000 | 24.000 | 24.000 | 2,141 |
| 2024-08-14 | 24.000 | 24.500 | 20.000 | 24.000 | 24.000 | 1,981 |
| 2024-08-13 | 24.000 | 24.000 | 21.000 | 24.000 | 24.000 | 1,603 |
| 2024-08-12 | 24.000 | 28.000 | 21.000 | 24.000 | 24.000 | 2,568 |
| 2024-08-09 | 24.000 | 24.500 | 21.000 | 24.000 | 24.000 | 1,185 |
| 2024-08-08 | 24.000 | 24.500 | 24.000 | 24.000 | 24.000 | 69 |
| 2024-08-07 | 24.000 | 24.670 | 24.000 | 24.000 | 24.000 | 202 |
| 2024-08-06 | 24.000 | 24.000 | 21.900 | 24.000 | 24.000 | 6,276 |
| 2024-08-05 | 25.000 | 25.000 | 20.600 | 24.000 | 24.000 | 21,804 |
| 2024-08-02 | 26.500 | 28.450 | 24.938 | 26.500 | 26.500 | 3,543 |
| 2024-08-01 | 26.500 | 27.700 | 25.840 | 26.500 | 26.500 | 2,984 |
| 2024-07-31 | 26.500 | 26.500 | 24.880 | 26.500 | 26.500 | 8,749 |
| 2024-07-30 | 26.500 | 28.450 | 26.500 | 26.500 | 26.500 | 551 |
| 2024-07-29 | 26.500 | 28.450 | 24.880 | 26.500 | 26.500 | 214 |
| 2024-07-26 | 26.500 | 27.700 | 24.000 | 26.500 | 26.500 | 1,907 |
| 2024-07-25 | 26.500 | 26.500 | 24.670 | 26.500 | 26.500 | 8,000 |
| 2024-07-24 | 26.500 | 27.800 | 24.415 | 26.500 | 26.500 | 6,517 |
| 2024-07-23 | 26.500 | 27.800 | 23.000 | 26.500 | 26.500 | 1,667 |
| 2024-07-22 | 26.500 | 28.450 | 23.000 | 26.500 | 26.500 | 3,514 |
| 2024-07-19 | 25.000 | 30.000 | 20.000 | 26.500 | 26.500 | 37,034 |
| 2024-07-18 | 26.000 | 28.450 | 22.250 | 26.000 | 26.000 | 3,897 |
| 2024-07-17 | 28.500 | 30.000 | 25.000 | 26.000 | 26.000 | 40,564 |
| 2024-07-16 | 32.500 | 35.000 | 25.000 | 28.500 | 28.500 | 72,697 |
| 2024-07-15 | 33.500 | 36.600 | 32.751 | 33.500 | 33.500 | 2,884 |
| 2024-07-12 | 33.500 | 36.250 | 32.751 | 33.500 | 33.500 | 5,414 |
| 2024-07-11 | 35.000 | 35.000 | 32.500 | 32.500 | 32.500 | 40,720 |
| 2024-07-10 | 36.000 | 39.000 | 32.666 | 39.000 | 39.000 | 986 |
| 2024-07-09 | 36.000 | 40.000 | 31.400 | 36.000 | 36.000 | 4,270 |
| 2024-07-08 | 33.750 | 33.750 | 32.000 | 33.000 | 33.000 | 5,115 |
| 2024-07-05 | 36.000 | 36.000 | 32.000 | 36.000 | 36.000 | 10,401 |
| 2024-07-04 | 36.000 | 36.000 | 32.666 | 36.000 | 36.000 | 9,132 |
| 2024-07-03 | 36.000 | 40.000 | 31.000 | 36.000 | 36.000 | 25,589 |
| 2024-07-02 | 36.000 | 40.000 | 32.000 | 36.000 | 36.000 | 869 |
| 2024-07-01 | 36.000 | 37.100 | 33.100 | 36.000 | 36.000 | 10,026 |
| 2024-06-28 | 37.500 | 40.000 | 32.000 | 36.000 | 36.000 | 32,679 |
| 2024-06-27 | 37.500 | 37.970 | 35.200 | 37.500 | 37.500 | 10,542 |
| 2024-06-26 | 45.000 | 50.000 | 32.000 | 37.500 | 37.500 | 117,110 |
| 2024-06-25 | 39.500 | 52.000 | 35.000 | 46.000 | 46.000 | 90,268 |
| 2024-06-24 | 39.500 | 40.345 | 35.000 | 39.500 | 39.500 | 11,240 |
| 2024-06-21 | 39.500 | 44.000 | 35.000 | 39.500 | 39.500 | 5,784 |
| 2024-06-20 | 40.000 | 44.000 | 35.000 | 39.500 | 39.500 | 11,717 |
| 2024-06-19 | 40.000 | 40.000 | 35.000 | 40.000 | 40.000 | 5,084 |
| 2024-06-18 | 40.000 | 45.000 | 35.000 | 40.000 | 40.000 | 7,485 |
| 2024-06-17 | 41.000 | 41.450 | 37.000 | 40.000 | 40.000 | 212 |
| 2024-06-14 | 0.800 | 0.850 | 0.751 | 0.800 | 40.000 | 1,041,449 |
| 2024-06-13 | 0.825 | 0.849 | 0.750 | 0.800 | 40.000 | 577,567 |
| 2024-06-12 | 0.875 | 0.900 | 0.765 | 0.825 | 41.250 | 1,872,739 |
| 2024-06-11 | 0.875 | 0.950 | 0.800 | 0.875 | 43.750 | 3,670,889 |
| 2024-06-10 | 0.825 | 0.940 | 0.785 | 0.880 | 44.000 | 2,679,549 |
| 2024-06-07 | 0.775 | 0.850 | 0.700 | 0.800 | 40.000 | 2,264,631 |
| 2024-06-06 | 0.775 | 0.811 | 0.745 | 0.775 | 38.750 | 70,859 |
| 2024-06-05 | 0.775 | 0.799 | 0.775 | 0.775 | 38.750 | 304,051 |
| 2024-06-04 | 0.750 | 0.800 | 0.700 | 0.750 | 37.500 | 156,114 |
| 2024-06-03 | 0.750 | 0.799 | 0.730 | 0.750 | 37.500 | 482,382 |
| 2024-05-31 | 0.725 | 0.800 | 0.665 | 0.750 | 37.500 | 859,566 |
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.