Beowulf Mining historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.725	0.799	0.652	0.725	36.250	86,578
2024-05-29	0.652	0.800	0.652	0.725	36.250	34,267
2024-05-28	0.650	0.699	0.650	0.650	32.500	108,760
2024-05-24	0.650	0.700	0.600	0.650	32.500	516,203
2024-05-23	0.725	0.800	0.650	0.650	32.500	495,786
2024-05-22	0.725	0.746	0.663	0.720	36.000	508,814
2024-05-21	0.725	0.800	0.650	0.725	36.250	211,579
2024-05-20	0.750	0.775	0.748	0.750	37.500	541,158
2024-05-17	0.750	0.800	0.700	0.750	37.500	1,380,731
2024-05-16	0.750	0.769	0.700	0.750	37.500	133,345
2024-05-15	0.750	0.800	0.701	0.750	37.500	364,227
2024-05-14	0.725	0.800	0.700	0.750	37.500	1,437,853
2024-05-13	0.725	0.795	0.650	0.725	36.250	2,809,334
2024-05-10	0.725	0.800	0.650	0.725	36.250	1,030,502
2024-05-09	0.725	0.725	0.651	0.725	36.250	661,112
2024-05-08	0.725	0.727	0.715	0.725	36.250	544,373
2024-05-07	0.725	0.800	0.650	0.725	36.250	617,005
2024-05-03	0.725	0.800	0.703	0.750	37.500	2,513,311
2024-05-02	0.660	0.800	0.660	0.725	36.250	2,288,780
2024-05-01	0.650	0.700	0.600	0.650	32.500	48,897
2024-04-30	0.650	0.700	0.601	0.650	32.500	585,799
2024-04-29	0.650	0.710	0.600	0.710	35.500	116,861
2024-04-26	0.650	0.700	0.646	0.650	32.500	1,398,009
2024-04-25	0.600	0.725	0.550	0.650	32.500	3,618,247
2024-04-24	0.600	0.617	0.555	0.600	30.000	816,277
2024-04-23	0.600	0.660	0.550	0.600	30.000	1,528,403
2024-04-22	0.600	0.649	0.551	0.600	30.000	747,644
2024-04-19	0.650	0.700	0.550	0.600	30.000	2,923,949
2024-04-18	0.650	0.699	0.600	0.650	32.500	1,131,458
2024-04-17	0.675	0.750	0.602	0.650	32.500	478,410
2024-04-16	0.725	0.750	0.600	0.700	35.000	1,076,546
2024-04-15	0.725	0.725	0.652	0.725	36.250	166,791
2024-04-12	0.725	0.799	0.652	0.725	36.250	529,194
2024-04-11	0.725	0.725	0.653	0.725	36.250	1,438,776
2024-04-10	0.725	0.725	0.661	0.725	36.250	265,449
2024-04-09	0.650	0.799	0.608	0.725	36.250	362,747
2024-04-08	0.650	0.700	0.600	0.650	32.500	1,627,194
2024-04-05	0.650	0.700	0.647	0.650	32.500	100,849
2024-04-04	0.650	0.665	0.605	0.650	32.500	1,246,607
2024-04-03	0.650	0.663	0.605	0.650	32.500	1,233,317
2024-04-02	0.650	0.700	0.600	0.650	32.500	894,233
2024-03-28	0.650	0.700	0.605	0.650	32.500	1,152,102
2024-03-27	0.675	0.750	0.650	0.650	32.500	983,864
2024-03-26	0.675	0.750	0.600	0.675	33.750	281,399
2024-03-25	0.700	0.800	0.600	0.675	33.750	2,288,687
2024-03-22	0.700	0.740	0.700	0.700	35.000	505,537
2024-03-21	0.750	0.800	0.610	0.700	35.000	731,275
2024-03-20	0.750	0.800	0.700	0.750	37.500	346,944
2024-03-19	0.750	0.750	0.701	0.750	37.500	263,795
2024-03-18	0.750	0.750	0.737	0.750	37.500	111,532
2024-03-15	0.750	0.800	0.701	0.750	37.500	267,943
2024-03-14	0.750	0.800	0.726	0.750	37.500	248,593
2024-03-13	0.800	0.816	0.700	0.750	37.500	1,364,080
2024-03-12	0.800	0.860	0.770	0.800	40.000	314,490
2024-03-11	0.800	0.850	0.760	0.800	40.000	200,444
2024-03-08	0.800	0.860	0.800	0.800	40.000	159,141
2024-03-07	0.850	0.918	0.700	0.800	40.000	757,325
2024-03-06	0.900	1.000	0.800	0.850	42.500	354,585
2024-03-05	0.900	0.990	0.900	0.900	45.000	405,403
2024-03-04	0.850	1.075	0.753	0.900	45.000	3,045,906

← NewerPage 11 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.