Beowulf Mining historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.575	1.575	1.575	1.575	78.750	0
2023-12-04	1.575	1.650	1.575	1.575	78.750	506,306
2023-12-01	1.575	1.650	1.500	1.575	78.750	54,097
2023-11-30	1.575	1.590	1.525	1.575	78.750	219,966
2023-11-29	1.575	1.590	1.575	1.575	78.750	74,116
2023-11-28	1.575	1.598	1.500	1.575	78.750	1,484,789
2023-11-27	1.575	1.650	1.500	1.575	78.750	14,804
2023-11-24	1.575	1.575	1.575	1.575	78.750	0
2023-11-23	1.650	1.650	1.525	1.575	78.750	1,113,679
2023-11-22	1.650	1.689	1.625	1.650	82.500	464,352
2023-11-21	1.600	1.700	1.600	1.650	82.500	397,950
2023-11-20	1.600	1.700	1.600	1.600	80.000	11,764
2023-11-17	1.600	1.700	1.516	1.600	80.000	1,637,497
2023-11-16	1.550	1.600	1.500	1.600	80.000	905,517
2023-11-15	1.500	1.600	1.430	1.550	77.500	862,725
2023-11-14	1.500	1.598	1.402	1.500	75.000	462,308
2023-11-13	1.500	1.550	1.400	1.500	75.000	529,934
2023-11-10	1.500	1.500	1.400	1.500	75.000	35,101
2023-11-09	1.500	1.500	1.402	1.500	75.000	70,045
2023-11-08	1.500	1.500	1.402	1.500	75.000	7,187
2023-11-07	1.500	1.600	1.400	1.500	75.000	30,717
2023-11-06	1.500	1.600	1.452	1.500	75.000	106,517
2023-11-03	1.500	1.600	1.400	1.500	75.000	95,349
2023-11-02	1.500	1.600	1.453	1.500	75.000	78,339
2023-11-01	1.475	1.598	1.453	1.500	75.000	91,270
2023-10-31	1.525	1.550	1.475	1.475	73.750	509,687
2023-10-30	1.525	1.550	1.452	1.525	76.250	219,691
2023-10-27	1.525	1.600	1.450	1.525	76.250	363,839
2023-10-26	1.500	1.500	1.417	1.500	75.000	156,244
2023-10-25	1.500	1.500	1.325	1.500	75.000	500,203
2023-10-24	1.425	1.600	1.425	1.500	75.000	2,535,883
2023-10-23	1.300	1.450	1.250	1.375	68.750	1,699,934
2023-10-20	1.300	1.345	1.250	1.300	65.000	344,760
2023-10-19	1.350	1.400	1.250	1.350	67.500	580,442
2023-10-18	1.402	1.402	1.305	1.350	67.500	471,023
2023-10-17	1.500	1.600	1.400	1.500	75.000	142,917
2023-10-16	1.500	1.500	1.402	1.500	75.000	157,921
2023-10-13	1.500	1.545	1.410	1.500	75.000	64,942
2023-10-12	1.500	1.550	1.402	1.500	75.000	3,632
2023-10-11	1.500	1.600	1.402	1.500	75.000	13,261
2023-10-10	1.500	1.598	1.410	1.500	75.000	121,457
2023-10-09	1.500	1.500	1.402	1.500	75.000	66,054
2023-10-06	1.500	1.500	1.500	1.500	75.000	0
2023-10-05	1.475	1.510	1.475	1.475	73.750	37,359
2023-10-04	1.450	1.550	1.450	1.450	72.500	70,425
2023-10-03	1.475	1.506	1.350	1.450	72.500	386,975
2023-10-02	1.525	1.600	1.400	1.475	73.750	385,132
2023-09-29	1.525	1.593	1.480	1.525	76.250	549,902
2023-09-28	1.540	1.605	1.540	1.605	80.250	241,951
2023-09-27	1.500	1.600	1.413	1.500	75.000	101,865
2023-09-26	1.500	1.500	1.500	1.500	75.000	24,291
2023-09-25	1.500	1.600	1.413	1.500	75.000	5,878
2023-09-22	1.500	1.600	1.370	1.500	75.000	190,048
2023-09-21	1.500	1.557	1.500	1.500	75.000	64
2023-09-20	1.500	1.500	1.413	1.500	75.000	9,525
2023-09-19	1.500	1.500	1.400	1.500	75.000	6,169
2023-09-18	1.500	1.540	1.413	1.500	75.000	110,902
2023-09-15	1.500	1.540	1.413	1.500	75.000	52,050
2023-09-14	1.500	1.535	1.425	1.500	75.000	193,781
2023-09-13	1.500	1.540	1.500	1.500	75.000	38,234

← NewerPage 13 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.