Beowulf Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.750 | 3.770 | 3.750 | 3.750 | 187.50 | 5,146 |
| 2022-12-20 | 4.000 | 4.000 | 3.500 | 3.750 | 187.50 | 370,627 |
| 2022-12-19 | 4.250 | 4.400 | 4.075 | 4.250 | 212.50 | 56,058 |
| 2022-12-16 | 4.250 | 4.500 | 4.000 | 4.250 | 212.50 | 101,900 |
| 2022-12-15 | 4.250 | 4.500 | 4.030 | 4.250 | 212.50 | 13,326 |
| 2022-12-14 | 4.250 | 4.325 | 4.015 | 4.250 | 212.50 | 171,783 |
| 2022-12-13 | 4.250 | 4.250 | 4.000 | 4.250 | 212.50 | 6,059 |
| 2022-12-12 | 4.250 | 4.325 | 4.250 | 4.250 | 212.50 | 11,560 |
| 2022-12-09 | 4.250 | 4.500 | 4.000 | 4.250 | 212.50 | 119,475 |
| 2022-12-08 | 4.250 | 4.250 | 4.015 | 4.250 | 212.50 | 20,529 |
| 2022-12-07 | 4.250 | 4.340 | 4.250 | 4.250 | 212.50 | 50,000 |
| 2022-12-06 | 4.250 | 4.250 | 4.015 | 4.250 | 212.50 | 151,144 |
| 2022-12-05 | 4.250 | 4.375 | 4.000 | 4.250 | 212.50 | 165,172 |
| 2022-12-02 | 4.250 | 4.375 | 4.005 | 4.250 | 212.50 | 12,834 |
| 2022-12-01 | 4.250 | 4.500 | 4.000 | 4.250 | 212.50 | 81,795 |
| 2022-11-30 | 4.250 | 4.250 | 4.000 | 4.250 | 212.50 | 444 |
| 2022-11-29 | 4.250 | 4.250 | 4.125 | 4.250 | 212.50 | 23,443 |
| 2022-11-28 | 4.250 | 4.500 | 4.000 | 4.250 | 212.50 | 50,807 |
| 2022-11-25 | 4.750 | 5.000 | 4.250 | 4.250 | 212.50 | 503,096 |
| 2022-11-24 | 4.750 | 4.750 | 4.500 | 4.750 | 237.50 | 242,176 |
| 2022-11-23 | 4.750 | 4.750 | 4.500 | 4.750 | 237.50 | 26,049 |
| 2022-11-22 | 4.750 | 4.750 | 4.500 | 4.750 | 237.50 | 606 |
| 2022-11-21 | 4.500 | 5.000 | 4.175 | 4.750 | 237.50 | 146,810 |
| 2022-11-18 | 4.500 | 5.000 | 4.163 | 4.500 | 225.00 | 18,343 |
| 2022-11-17 | 4.400 | 4.800 | 4.255 | 4.400 | 220.00 | 9,252 |
| 2022-11-16 | 4.150 | 4.500 | 4.050 | 4.400 | 220.00 | 453,084 |
| 2022-11-15 | 4.150 | 4.375 | 4.150 | 4.150 | 207.50 | 95,268 |
| 2022-11-14 | 4.150 | 4.150 | 4.150 | 4.150 | 207.50 | 0 |
| 2022-11-11 | 4.150 | 4.350 | 3.950 | 4.150 | 207.50 | 239,388 |
| 2022-11-10 | 4.150 | 4.150 | 3.851 | 4.150 | 207.50 | 300,000 |
| 2022-11-09 | 4.150 | 4.500 | 4.000 | 4.150 | 207.50 | 51,100 |
| 2022-11-08 | 4.150 | 4.350 | 4.150 | 4.150 | 207.50 | 18,000 |
| 2022-11-07 | 4.150 | 4.500 | 3.900 | 4.150 | 207.50 | 142,494 |
| 2022-11-04 | 4.150 | 4.375 | 3.950 | 4.150 | 207.50 | 92,306 |
| 2022-11-03 | 4.150 | 4.500 | 4.150 | 4.150 | 207.50 | 21,497 |
| 2022-11-02 | 4.150 | 4.500 | 3.800 | 4.150 | 207.50 | 70,282 |
| 2022-11-01 | 4.150 | 4.353 | 3.900 | 4.150 | 207.50 | 95,957 |
| 2022-10-31 | 4.150 | 4.400 | 4.099 | 4.150 | 207.50 | 200,329 |
| 2022-10-28 | 4.150 | 4.150 | 3.850 | 4.150 | 207.50 | 12,515 |
| 2022-10-27 | 4.150 | 4.150 | 3.850 | 4.150 | 207.50 | 12,802 |
| 2022-10-26 | 4.150 | 4.150 | 3.850 | 4.150 | 207.50 | 16,705 |
| 2022-10-25 | 4.150 | 4.150 | 3.850 | 4.150 | 207.50 | 1,732 |
| 2022-10-24 | 4.150 | 4.199 | 3.850 | 4.150 | 207.50 | 15,749 |
| 2022-10-21 | 4.150 | 4.150 | 3.850 | 4.150 | 207.50 | 672 |
| 2022-10-20 | 4.200 | 4.250 | 3.900 | 4.200 | 210.00 | 10,201 |
| 2022-10-19 | 4.200 | 4.500 | 3.900 | 4.200 | 210.00 | 18,207 |
| 2022-10-18 | 4.250 | 4.500 | 3.906 | 4.200 | 210.00 | 35,053 |
| 2022-10-17 | 4.250 | 4.274 | 4.005 | 4.250 | 212.50 | 71,324 |
| 2022-10-14 | 4.250 | 4.274 | 4.250 | 4.250 | 212.50 | 5,942 |
| 2022-10-13 | 4.250 | 4.250 | 4.000 | 4.250 | 212.50 | 3,306 |
| 2022-10-12 | 4.250 | 4.500 | 4.150 | 4.250 | 212.50 | 109,839 |
| 2022-10-11 | 4.150 | 4.274 | 3.950 | 4.250 | 212.50 | 71,797 |
| 2022-10-10 | 4.150 | 4.395 | 3.889 | 4.150 | 207.50 | 227,849 |
| 2022-10-07 | 4.150 | 4.493 | 3.925 | 4.150 | 207.50 | 68,478 |
| 2022-10-06 | 4.050 | 4.222 | 4.050 | 4.050 | 202.50 | 50,206 |
| 2022-10-05 | 4.000 | 4.195 | 3.875 | 4.050 | 202.50 | 29,545 |
| 2022-10-04 | 4.000 | 4.193 | 3.775 | 4.000 | 200.00 | 39,246 |
| 2022-10-03 | 4.000 | 4.200 | 3.700 | 4.000 | 200.00 | 14,470 |
| 2022-09-30 | 4.150 | 4.300 | 3.800 | 4.000 | 200.00 | 191,361 |
| 2022-09-29 | 4.150 | 4.300 | 4.000 | 4.150 | 207.50 | 23,195 |
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.