Beowulf Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1.200 | 1.200 | 1.100 | 1.200 | 60.000 | 249,692 |
| 2024-02-29 | 1.200 | 1.290 | 1.181 | 1.200 | 60.000 | 604,878 |
| 2024-02-28 | 1.200 | 1.296 | 1.100 | 1.200 | 60.000 | 76,552 |
| 2024-02-27 | 1.200 | 1.300 | 1.180 | 1.200 | 60.000 | 570,526 |
| 2024-02-26 | 1.200 | 1.298 | 1.155 | 1.200 | 60.000 | 764,409 |
| 2024-02-23 | 1.200 | 1.298 | 1.168 | 1.200 | 60.000 | 234,007 |
| 2024-02-22 | 1.200 | 1.298 | 1.100 | 1.100 | 55.000 | 325,838 |
| 2024-02-21 | 1.200 | 1.270 | 1.150 | 1.200 | 60.000 | 241,251 |
| 2024-02-20 | 1.250 | 1.290 | 1.200 | 1.200 | 60.000 | 207,800 |
| 2024-02-19 | 1.300 | 1.380 | 1.200 | 1.250 | 62.500 | 348,490 |
| 2024-02-16 | 1.250 | 1.390 | 1.103 | 1.300 | 65.000 | 1,945,520 |
| 2024-02-15 | 1.600 | 1.650 | 1.500 | 1.600 | 80.000 | 1,842,227 |
| 2024-02-14 | 1.800 | 1.800 | 1.550 | 1.600 | 80.000 | 1,516,163 |
| 2024-02-13 | 1.900 | 1.959 | 1.700 | 1.800 | 90.000 | 513,237 |
| 2024-02-12 | 1.900 | 2.000 | 1.800 | 1.900 | 95.000 | 129,672 |
| 2024-02-09 | 1.900 | 1.998 | 1.890 | 1.900 | 95.000 | 120,299 |
| 2024-02-08 | 1.950 | 2.100 | 1.800 | 1.900 | 95.000 | 424,832 |
| 2024-02-07 | 2.050 | 2.140 | 1.800 | 2.140 | 107.00 | 656,076 |
| 2024-02-06 | 2.050 | 2.200 | 1.900 | 2.050 | 102.50 | 637,730 |
| 2024-02-05 | 2.000 | 2.200 | 1.900 | 2.050 | 102.50 | 340,984 |
| 2024-02-02 | 2.000 | 2.140 | 1.900 | 2.140 | 107.00 | 551,702 |
| 2024-02-01 | 1.900 | 2.100 | 1.800 | 2.000 | 100.00 | 389,129 |
| 2024-01-31 | 2.200 | 2.350 | 1.750 | 1.900 | 95.000 | 2,238,502 |
| 2024-01-30 | 2.400 | 2.500 | 2.100 | 2.350 | 117.50 | 1,822,740 |
| 2024-01-29 | 2.050 | 2.500 | 2.000 | 2.500 | 125.00 | 4,676,086 |
| 2024-01-26 | 2.150 | 2.300 | 2.000 | 2.000 | 100.00 | 827,315 |
| 2024-01-25 | 1.650 | 2.300 | 1.500 | 2.150 | 107.50 | 3,391,896 |
| 2024-01-24 | 1.700 | 1.800 | 1.500 | 1.650 | 82.500 | 216,317 |
| 2024-01-23 | 1.700 | 1.800 | 1.628 | 1.700 | 85.000 | 954,657 |
| 2024-01-22 | 1.400 | 1.800 | 1.333 | 1.760 | 88.000 | 2,128,159 |
| 2024-01-19 | 1.300 | 1.399 | 1.200 | 1.300 | 65.000 | 201,114 |
| 2024-01-18 | 1.300 | 1.300 | 1.253 | 1.300 | 65.000 | 28,808 |
| 2024-01-17 | 1.300 | 1.376 | 1.200 | 1.300 | 65.000 | 827,295 |
| 2024-01-16 | 1.350 | 1.400 | 1.301 | 1.350 | 67.500 | 35,912 |
| 2024-01-15 | 1.350 | 1.350 | 1.301 | 1.350 | 67.500 | 3,218 |
| 2024-01-12 | 1.350 | 1.350 | 1.300 | 1.350 | 67.500 | 96,935 |
| 2024-01-11 | 1.350 | 1.350 | 1.350 | 1.350 | 67.500 | 0 |
| 2024-01-10 | 1.350 | 1.380 | 1.350 | 1.350 | 67.500 | 267,110 |
| 2024-01-09 | 1.370 | 1.370 | 1.301 | 1.350 | 67.500 | 290,964 |
| 2024-01-08 | 1.375 | 1.450 | 1.300 | 1.375 | 68.750 | 221,496 |
| 2024-01-05 | 1.375 | 1.405 | 1.330 | 1.375 | 68.750 | 467,746 |
| 2024-01-04 | 1.405 | 1.405 | 1.318 | 1.375 | 68.750 | 232,522 |
| 2024-01-03 | 1.425 | 1.550 | 1.363 | 1.425 | 71.250 | 41,398 |
| 2024-01-02 | 1.369 | 1.449 | 1.369 | 1.400 | 70.000 | 1,452,094 |
| 2023-12-29 | 1.300 | 1.373 | 1.300 | 1.300 | 65.000 | 124,828 |
| 2023-12-28 | 1.475 | 1.550 | 1.230 | 1.300 | 65.000 | 1,957,049 |
| 2023-12-27 | 1.475 | 1.475 | 1.402 | 1.475 | 73.750 | 23,429 |
| 2023-12-22 | 1.475 | 1.475 | 1.400 | 1.475 | 73.750 | 1,577 |
| 2023-12-21 | 1.500 | 1.600 | 1.400 | 1.475 | 73.750 | 8,587 |
| 2023-12-20 | 1.500 | 1.500 | 1.400 | 1.500 | 75.000 | 186,809 |
| 2023-12-19 | 1.500 | 1.520 | 1.400 | 1.500 | 75.000 | 655,940 |
| 2023-12-18 | 1.500 | 1.500 | 1.500 | 1.500 | 75.000 | 0 |
| 2023-12-15 | 1.500 | 1.525 | 1.500 | 1.500 | 75.000 | 21,157 |
| 2023-12-14 | 1.500 | 1.500 | 1.426 | 1.500 | 75.000 | 27,359 |
| 2023-12-13 | 1.500 | 1.500 | 1.400 | 1.500 | 75.000 | 500,000 |
| 2023-12-12 | 1.500 | 1.570 | 1.426 | 1.500 | 75.000 | 547,354 |
| 2023-12-11 | 1.500 | 1.500 | 1.500 | 1.500 | 75.000 | 0 |
| 2023-12-08 | 1.500 | 1.600 | 1.400 | 1.500 | 75.000 | 211,186 |
| 2023-12-07 | 1.575 | 1.650 | 1.450 | 1.500 | 75.000 | 1,107,769 |
| 2023-12-06 | 1.575 | 1.600 | 1.575 | 1.575 | 78.750 | 6,504 |
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.