Beowulf Mining historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	1.675	1.723	1.600	1.675	83.750	182,036
2023-06-16	1.675	1.675	1.603	1.675	83.750	13,528
2023-06-15	1.675	1.725	1.600	1.675	83.750	305,722
2023-06-14	1.625	1.700	1.552	1.675	83.750	359,019
2023-06-13	1.725	1.750	1.560	1.650	82.500	1,044,468
2023-06-12	1.725	1.725	1.700	1.725	86.250	107,587
2023-06-09	1.750	1.800	1.650	1.725	86.250	414,301
2023-06-08	1.750	1.800	1.650	1.750	87.500	217,478
2023-06-07	1.750	1.800	1.725	1.750	87.500	353,506
2023-06-06	1.750	1.800	1.738	1.750	87.500	28,486
2023-06-05	1.750	1.800	1.700	1.750	87.500	660
2023-06-02	1.750	1.835	1.700	1.750	87.500	112,875
2023-06-01	1.750	1.750	1.650	1.750	87.500	410,346
2023-05-31	1.775	1.800	1.750	1.750	87.500	170,207
2023-05-30	1.850	1.900	1.750	1.775	88.750	264,142
2023-05-26	1.850	1.850	1.750	1.850	92.500	527,938
2023-05-25	1.950	2.000	1.800	1.900	95.000	177,107
2023-05-24	1.950	1.950	1.825	1.950	97.500	411,363
2023-05-23	1.950	2.000	1.900	1.950	97.500	4,065
2023-05-22	2.000	2.100	1.851	1.950	97.500	119,097
2023-05-19	2.000	2.100	1.900	2.000	100.00	146,429
2023-05-18	2.000	2.100	1.800	2.000	100.00	301,101
2023-05-17	2.000	2.000	1.900	2.000	100.00	62,654
2023-05-16	2.000	2.000	1.900	2.000	100.00	25,288
2023-05-15	2.000	2.140	1.900	2.000	100.00	223,188
2023-05-12	2.000	2.100	1.900	2.000	100.00	7,040
2023-05-11	2.100	2.100	1.900	2.000	100.00	293,253
2023-05-10	2.125	2.125	2.050	2.125	106.25	33,898
2023-05-09	2.125	2.200	2.050	2.125	106.25	8,789
2023-05-05	2.100	2.140	2.010	2.125	106.25	257,531
2023-05-04	2.125	2.200	2.010	2.100	105.00	338,708
2023-05-03	2.125	2.137	2.125	2.125	106.25	55,251
2023-05-02	2.125	2.200	2.050	2.125	106.25	183,516
2023-04-28	2.100	2.200	2.002	2.125	106.25	2,343,991
2023-04-27	2.125	2.190	1.970	2.025	101.25	447,300
2023-04-26	2.125	2.175	2.000	2.125	106.25	429,372
2023-04-25	2.125	2.125	1.960	2.125	106.25	579,309
2023-04-24	2.125	2.250	2.000	2.125	106.25	968,472
2023-04-21	1.975	2.100	1.975	2.050	102.50	1,874,917
2023-04-20	1.950	2.000	1.950	1.950	97.500	229,716
2023-04-19	1.900	1.925	1.850	1.925	96.250	715,475
2023-04-18	1.900	1.900	1.800	1.900	95.000	704,337
2023-04-17	1.900	2.000	1.800	1.900	95.000	623,988
2023-04-14	1.900	1.900	1.700	1.900	95.000	933,832
2023-04-13	1.950	2.050	1.811	1.900	95.000	436,487
2023-04-12	1.950	2.050	1.850	1.950	97.500	287,041
2023-04-11	1.975	2.050	1.852	1.950	97.500	735,673
2023-04-06	1.925	2.050	1.900	1.975	98.750	1,094,745
2023-04-05	1.925	1.975	1.853	1.925	96.250	737,534
2023-04-04	1.925	2.000	1.853	1.925	96.250	211,947
2023-04-03	1.875	2.000	1.850	1.925	96.250	1,571,850
2023-03-31	1.875	1.900	1.850	1.875	93.750	794,145
2023-03-30	1.890	1.890	1.850	1.875	93.750	817,430
2023-03-29	1.950	1.950	1.800	1.900	95.000	363,695
2023-03-28	1.950	1.975	1.901	1.950	97.500	66,135
2023-03-27	1.950	1.990	1.900	1.950	97.500	336,558
2023-03-24	2.050	2.050	1.900	1.950	97.500	2,544,352
2023-03-23	2.150	2.200	1.920	2.050	102.50	790,541
2023-03-22	2.150	2.150	2.010	2.150	107.50	559,864
2023-03-21	2.200	2.200	2.010	2.200	110.00	675,364

← NewerPage 15 of 21 · 1,252 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.