Beowulf Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 4.150 | 4.289 | 4.003 | 4.150 | 207.50 | 72,507 |
| 2022-09-27 | 4.250 | 4.297 | 4.025 | 4.150 | 207.50 | 118,655 |
| 2022-09-26 | 4.250 | 4.450 | 4.000 | 4.250 | 212.50 | 11,890 |
| 2022-09-23 | 4.350 | 4.700 | 4.000 | 4.250 | 212.50 | 381,376 |
| 2022-09-22 | 4.350 | 4.500 | 4.025 | 4.350 | 217.50 | 11,003 |
| 2022-09-21 | 4.350 | 4.500 | 4.025 | 4.350 | 217.50 | 17,402 |
| 2022-09-20 | 4.350 | 4.538 | 4.000 | 4.350 | 217.50 | 72,399 |
| 2022-09-16 | 4.550 | 4.550 | 4.200 | 4.350 | 217.50 | 209,557 |
| 2022-09-15 | 4.750 | 5.000 | 4.500 | 4.750 | 237.50 | 29,434 |
| 2022-09-14 | 4.750 | 4.750 | 4.750 | 4.750 | 237.50 | 0 |
| 2022-09-13 | 4.750 | 4.750 | 4.500 | 4.750 | 237.50 | 18 |
| 2022-09-12 | 4.750 | 5.000 | 4.505 | 4.750 | 237.50 | 50,518 |
| 2022-09-09 | 4.750 | 4.995 | 4.505 | 4.750 | 237.50 | 64,129 |
| 2022-09-08 | 4.750 | 5.000 | 4.750 | 4.750 | 237.50 | 12,362 |
| 2022-09-07 | 4.750 | 4.750 | 4.600 | 4.750 | 237.50 | 6,564 |
| 2022-09-06 | 4.750 | 4.995 | 4.600 | 4.750 | 237.50 | 125,955 |
| 2022-09-05 | 4.750 | 5.000 | 4.600 | 4.750 | 237.50 | 321 |
| 2022-09-02 | 4.750 | 4.995 | 4.600 | 4.750 | 237.50 | 14,586 |
| 2022-09-01 | 4.750 | 5.000 | 4.550 | 4.750 | 237.50 | 76,454 |
| 2022-08-31 | 5.250 | 5.400 | 4.505 | 4.750 | 237.50 | 151,317 |
| 2022-08-30 | 5.250 | 5.425 | 5.000 | 5.250 | 262.50 | 529,300 |
| 2022-08-26 | 5.250 | 5.300 | 5.250 | 5.250 | 262.50 | 28,301 |
| 2022-08-25 | 5.350 | 5.400 | 5.000 | 5.250 | 262.50 | 306,926 |
| 2022-08-24 | 5.400 | 5.400 | 5.200 | 5.350 | 267.50 | 41,009 |
| 2022-08-23 | 5.650 | 5.650 | 5.300 | 5.650 | 282.50 | 9,985 |
| 2022-08-22 | 5.650 | 6.000 | 5.300 | 5.650 | 282.50 | 212,005 |
| 2022-08-19 | 5.475 | 5.475 | 5.204 | 5.400 | 270.00 | 50,564 |
| 2022-08-18 | 5.500 | 5.700 | 5.500 | 5.500 | 275.00 | 18,310 |
| 2022-08-17 | 5.400 | 5.680 | 5.350 | 5.500 | 275.00 | 51,690 |
| 2022-08-16 | 5.400 | 5.494 | 5.350 | 5.400 | 270.00 | 6,016 |
| 2022-08-15 | 5.400 | 5.500 | 5.300 | 5.400 | 270.00 | 37,246 |
| 2022-08-12 | 5.400 | 5.500 | 5.375 | 5.400 | 270.00 | 41,064 |
| 2022-08-11 | 5.400 | 5.500 | 5.400 | 5.400 | 270.00 | 220,323 |
| 2022-08-10 | 5.650 | 6.000 | 5.300 | 5.400 | 270.00 | 606,572 |
| 2022-08-09 | 5.650 | 5.670 | 5.350 | 5.650 | 282.50 | 94,947 |
| 2022-08-08 | 5.650 | 5.675 | 5.300 | 5.650 | 282.50 | 108,291 |
| 2022-08-05 | 5.650 | 5.650 | 5.300 | 5.650 | 282.50 | 77,472 |
| 2022-08-04 | 5.650 | 6.000 | 5.375 | 5.650 | 282.50 | 30,418 |
| 2022-08-03 | 5.650 | 5.650 | 5.250 | 5.650 | 282.50 | 104,382 |
| 2022-08-02 | 5.750 | 6.100 | 5.520 | 5.750 | 287.50 | 1,053 |
| 2022-08-01 | 5.800 | 6.100 | 5.400 | 5.750 | 287.50 | 85,918 |
| 2022-07-29 | 5.800 | 6.055 | 5.500 | 5.800 | 290.00 | 114,921 |
| 2022-07-28 | 5.700 | 6.100 | 5.550 | 5.800 | 290.00 | 220,244 |
| 2022-07-27 | 5.840 | 5.840 | 5.450 | 5.600 | 280.00 | 228,224 |
| 2022-07-26 | 5.998 | 5.998 | 5.700 | 5.850 | 292.50 | 199,889 |
| 2022-07-25 | 5.800 | 6.125 | 5.800 | 6.050 | 302.50 | 228,558 |
| 2022-07-22 | 4.997 | 6.000 | 4.997 | 5.750 | 287.50 | 276,222 |
| 2022-07-21 | 4.850 | 4.997 | 4.800 | 4.850 | 242.50 | 40,249 |
| 2022-07-20 | 4.850 | 5.000 | 4.850 | 4.850 | 242.50 | 26,831 |
| 2022-07-19 | 4.850 | 4.850 | 4.800 | 4.850 | 242.50 | 43,916 |
| 2022-07-18 | 4.900 | 5.000 | 4.800 | 4.900 | 245.00 | 10,335 |
| 2022-07-15 | 5.150 | 5.150 | 4.650 | 4.900 | 245.00 | 67,382 |
| 2022-07-14 | 5.150 | 5.300 | 5.003 | 5.150 | 257.50 | 93,641 |
| 2022-07-13 | 5.350 | 5.670 | 5.025 | 5.150 | 257.50 | 617,589 |
| 2022-07-12 | 5.350 | 5.500 | 5.325 | 5.350 | 267.50 | 57,545 |
| 2022-07-11 | 5.450 | 5.500 | 5.200 | 5.350 | 267.50 | 215,503 |
| 2022-07-08 | 5.275 | 5.700 | 5.275 | 5.450 | 272.50 | 248,053 |
| 2022-07-07 | 5.000 | 5.250 | 4.804 | 5.250 | 262.50 | 190,528 |
| 2022-07-06 | 5.250 | 5.250 | 4.804 | 5.000 | 250.00 | 1,007,119 |
| 2022-07-05 | 5.200 | 6.200 | 5.000 | 5.240 | 262.00 | 1,586,700 |
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.