Beowulf Mining historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.200	2.300	2.100	2.200	110.00	2,511,330
2023-03-17	2.200	2.300	2.100	2.200	110.00	636,944
2023-03-16	2.200	2.300	2.100	2.200	110.00	74,528
2023-03-15	2.200	2.300	2.100	2.200	110.00	69,535
2023-03-14	2.200	2.300	2.100	2.200	110.00	101,815
2023-03-13	2.200	2.300	2.100	2.200	110.00	134,427
2023-03-10	2.200	2.300	2.100	2.200	110.00	102,608
2023-03-09	2.200	2.300	2.100	2.200	110.00	145,733
2023-03-08	2.200	2.300	2.100	2.200	110.00	591,268
2023-03-07	2.200	2.300	2.100	2.200	110.00	1,250,309
2023-03-06	2.200	2.300	2.100	2.200	110.00	611,246
2023-03-03	2.200	2.200	2.100	2.200	110.00	370,788
2023-03-02	2.200	2.300	2.100	2.200	110.00	146,912
2023-03-01	2.050	2.250	2.030	2.200	110.00	2,827,978
2023-02-28	2.150	2.250	2.000	2.050	102.50	2,153,621
2023-02-27	2.275	2.300	2.250	2.275	113.75	151,693
2023-02-24	2.320	2.320	2.250	2.320	116.00	432,141
2023-02-23	2.375	2.500	2.253	2.375	118.75	287,663
2023-02-22	2.375	2.500	2.250	2.375	118.75	2,500,245
2023-02-21	2.500	2.750	2.250	2.375	118.75	598,324
2023-02-20	2.500	3.000	2.250	2.500	125.00	408,415
2023-02-17	2.500	2.670	2.250	2.500	125.00	343,758
2023-02-16	2.625	2.690	2.250	2.500	125.00	81,386
2023-02-15	2.625	3.000	2.250	2.625	131.25	403,523
2023-02-14	2.750	3.020	2.360	2.625	131.25	153,450
2023-02-13	2.750	3.125	2.500	2.750	137.50	1,024,595
2023-02-10	2.750	2.750	2.300	2.750	137.50	394,252
2023-02-09	2.875	3.250	2.250	2.750	137.50	701,251
2023-02-08	3.000	3.260	2.750	3.260	163.00	19,912
2023-02-07	3.000	3.200	3.000	3.000	150.00	1,154
2023-02-06	3.000	3.190	2.755	3.000	150.00	115,742
2023-02-03	3.000	3.260	2.800	3.260	163.00	80,379
2023-02-02	3.000	3.200	2.750	3.000	150.00	304,795
2023-02-01	3.000	3.250	2.750	3.250	162.50	220,932
2023-01-31	3.000	3.195	2.920	3.000	150.00	75,580
2023-01-30	3.000	3.200	2.750	3.000	150.00	239,126
2023-01-27	3.000	3.250	2.850	3.000	150.00	319,363
2023-01-26	3.000	3.250	2.750	3.000	150.00	359,739
2023-01-25	2.500	3.250	2.375	3.000	150.00	1,381,521
2023-01-24	4.125	4.350	3.750	4.000	200.00	117,276
2023-01-23	4.000	4.050	3.750	4.000	200.00	5,204
2023-01-20	4.000	4.050	3.755	4.000	200.00	45,682
2023-01-19	4.000	4.000	3.762	4.000	200.00	49,005
2023-01-18	4.000	4.100	3.753	4.000	200.00	84,849
2023-01-17	4.000	4.250	3.750	4.000	200.00	48,642
2023-01-16	4.000	4.250	3.750	4.000	200.00	210,725
2023-01-13	3.750	4.250	3.500	4.000	200.00	200,002
2023-01-12	3.500	3.750	3.250	3.750	187.50	109,003
2023-01-11	3.750	4.000	3.310	3.500	175.00	462,513
2023-01-10	4.000	4.350	3.715	3.750	187.50	146,410
2023-01-09	3.750	4.350	3.715	4.000	200.00	30,468
2023-01-06	3.750	4.000	3.570	3.750	187.50	58,797
2023-01-05	3.750	4.000	3.660	3.660	183.00	29,458
2023-01-04	3.500	4.000	3.365	3.750	187.50	133,752
2023-01-03	3.750	4.000	3.325	3.500	175.00	183,333
2022-12-30	3.750	3.750	3.505	3.750	187.50	141,579
2022-12-29	3.750	4.000	3.250	3.750	187.50	184,912
2022-12-28	3.750	4.000	3.500	3.750	187.50	54,411
2022-12-23	3.750	3.880	3.500	3.750	187.50	180,095
2022-12-22	3.750	3.900	3.500	3.750	187.50	76,757

← NewerPage 16 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.