Beowulf Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-12 | 1.500 | 1.600 | 1.400 | 1.500 | 75.000 | 12,603 |
| 2023-09-11 | 1.500 | 1.550 | 1.425 | 1.500 | 75.000 | 47,226 |
| 2023-09-08 | 1.500 | 1.500 | 1.410 | 1.500 | 75.000 | 126,005 |
| 2023-09-07 | 1.500 | 1.500 | 1.425 | 1.500 | 75.000 | 4,285 |
| 2023-09-06 | 1.500 | 1.500 | 1.425 | 1.500 | 75.000 | 68,455 |
| 2023-09-05 | 1.500 | 1.540 | 1.500 | 1.500 | 75.000 | 908,996 |
| 2023-09-04 | 1.450 | 1.500 | 1.350 | 1.450 | 72.500 | 222,502 |
| 2023-09-01 | 1.450 | 1.450 | 1.450 | 1.450 | 72.500 | 0 |
| 2023-08-31 | 1.450 | 1.468 | 1.350 | 1.450 | 72.500 | 310,068 |
| 2023-08-30 | 1.475 | 1.475 | 1.475 | 1.475 | 73.750 | 0 |
| 2023-08-29 | 1.470 | 1.470 | 1.403 | 1.440 | 72.000 | 98,498 |
| 2023-08-25 | 1.475 | 1.475 | 1.403 | 1.475 | 73.750 | 28,789 |
| 2023-08-24 | 1.475 | 1.475 | 1.475 | 1.475 | 73.750 | 12,915 |
| 2023-08-23 | 1.575 | 1.600 | 1.401 | 1.475 | 73.750 | 1,035,423 |
| 2023-08-22 | 1.575 | 1.575 | 1.500 | 1.575 | 78.750 | 160,259 |
| 2023-08-21 | 1.575 | 1.575 | 1.551 | 1.575 | 78.750 | 17,636 |
| 2023-08-18 | 1.575 | 1.575 | 1.550 | 1.575 | 78.750 | 50,000 |
| 2023-08-17 | 1.575 | 1.593 | 1.563 | 1.575 | 78.750 | 64,563 |
| 2023-08-16 | 1.575 | 1.575 | 1.550 | 1.575 | 78.750 | 33,217 |
| 2023-08-15 | 1.575 | 1.575 | 1.575 | 1.575 | 78.750 | 0 |
| 2023-08-14 | 1.600 | 1.645 | 1.550 | 1.575 | 78.750 | 581,607 |
| 2023-08-11 | 1.600 | 1.600 | 1.563 | 1.600 | 80.000 | 348,910 |
| 2023-08-10 | 1.600 | 1.600 | 1.600 | 1.600 | 80.000 | 0 |
| 2023-08-09 | 1.600 | 1.650 | 1.563 | 1.600 | 80.000 | 68,960 |
| 2023-08-08 | 1.600 | 1.640 | 1.550 | 1.600 | 80.000 | 211,132 |
| 2023-08-07 | 1.575 | 1.650 | 1.513 | 1.600 | 80.000 | 224,000 |
| 2023-08-04 | 1.550 | 1.600 | 1.500 | 1.575 | 78.750 | 453,668 |
| 2023-08-03 | 1.575 | 1.575 | 1.550 | 1.550 | 77.500 | 450,614 |
| 2023-08-02 | 1.600 | 1.650 | 1.550 | 1.600 | 80.000 | 30,394 |
| 2023-08-01 | 1.550 | 1.625 | 1.550 | 1.600 | 80.000 | 115,593 |
| 2023-07-31 | 1.500 | 1.600 | 1.400 | 1.465 | 73.250 | 1,365,996 |
| 2023-07-28 | 1.625 | 1.630 | 1.482 | 1.500 | 75.000 | 1,508,845 |
| 2023-07-27 | 1.675 | 1.700 | 1.550 | 1.625 | 81.250 | 117,770 |
| 2023-07-26 | 1.675 | 1.690 | 1.675 | 1.675 | 83.750 | 240,000 |
| 2023-07-25 | 1.675 | 1.675 | 1.600 | 1.675 | 83.750 | 233,201 |
| 2023-07-24 | 1.675 | 1.749 | 1.602 | 1.675 | 83.750 | 27,383 |
| 2023-07-21 | 1.675 | 1.700 | 1.600 | 1.675 | 83.750 | 357,571 |
| 2023-07-20 | 1.675 | 1.749 | 1.650 | 1.675 | 83.750 | 6,050,287 |
| 2023-07-19 | 1.625 | 1.670 | 1.550 | 1.625 | 81.250 | 101,528 |
| 2023-07-18 | 1.625 | 1.625 | 1.625 | 1.625 | 81.250 | 0 |
| 2023-07-17 | 1.625 | 1.670 | 1.500 | 1.625 | 81.250 | 366,528 |
| 2023-07-14 | 1.625 | 1.700 | 1.505 | 1.625 | 81.250 | 140,408 |
| 2023-07-13 | 1.625 | 1.670 | 1.550 | 1.625 | 81.250 | 175,532 |
| 2023-07-12 | 1.625 | 1.700 | 1.520 | 1.625 | 81.250 | 361,138 |
| 2023-07-11 | 1.625 | 1.625 | 1.550 | 1.625 | 81.250 | 145,118 |
| 2023-07-10 | 1.625 | 1.670 | 1.552 | 1.625 | 81.250 | 7,913 |
| 2023-07-07 | 1.625 | 1.625 | 1.550 | 1.625 | 81.250 | 25,000 |
| 2023-07-06 | 1.625 | 1.625 | 1.550 | 1.625 | 81.250 | 100,000 |
| 2023-07-05 | 1.625 | 1.670 | 1.550 | 1.625 | 81.250 | 143,076 |
| 2023-07-04 | 1.625 | 1.625 | 1.550 | 1.625 | 81.250 | 206,060 |
| 2023-07-03 | 1.650 | 1.700 | 1.601 | 1.650 | 82.500 | 364,557 |
| 2023-06-30 | 1.650 | 1.699 | 1.601 | 1.650 | 82.500 | 79,147 |
| 2023-06-29 | 1.725 | 1.750 | 1.625 | 1.650 | 82.500 | 285,921 |
| 2023-06-28 | 1.775 | 1.800 | 1.710 | 1.725 | 86.250 | 474,319 |
| 2023-06-27 | 1.675 | 1.780 | 1.600 | 1.775 | 88.750 | 369,551 |
| 2023-06-26 | 1.650 | 1.675 | 1.600 | 1.675 | 83.750 | 560,796 |
| 2023-06-23 | 1.650 | 1.650 | 1.550 | 1.650 | 82.500 | 307,477 |
| 2023-06-22 | 1.675 | 1.688 | 1.675 | 1.675 | 83.750 | 282,000 |
| 2023-06-21 | 1.675 | 1.675 | 1.603 | 1.675 | 83.750 | 19,693 |
| 2023-06-20 | 1.675 | 1.750 | 1.600 | 1.675 | 83.750 | 35,174 |
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.