Beowulf Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 4.325 | 5.400 | 4.325 | 5.200 | 260.00 | 795,083 |
| 2022-07-01 | 4.200 | 4.300 | 4.000 | 4.300 | 215.00 | 59,145 |
| 2022-06-30 | 4.200 | 4.200 | 4.000 | 4.200 | 210.00 | 466,560 |
| 2022-06-29 | 4.200 | 4.200 | 4.004 | 4.200 | 210.00 | 50,651 |
| 2022-06-28 | 4.000 | 4.400 | 4.000 | 4.200 | 210.00 | 323,636 |
| 2022-06-27 | 4.250 | 4.250 | 3.850 | 3.975 | 198.75 | 384,179 |
| 2022-06-24 | 4.250 | 4.275 | 4.005 | 4.100 | 205.00 | 161,431 |
| 2022-06-23 | 4.250 | 4.350 | 4.000 | 4.250 | 212.50 | 146,123 |
| 2022-06-22 | 4.250 | 4.385 | 4.000 | 4.250 | 212.50 | 119,324 |
| 2022-06-21 | 4.250 | 4.430 | 4.100 | 4.250 | 212.50 | 129,230 |
| 2022-06-20 | 4.500 | 4.500 | 4.150 | 4.250 | 212.50 | 72,299 |
| 2022-06-17 | 4.500 | 4.595 | 4.500 | 4.500 | 225.00 | 17,253 |
| 2022-06-16 | 4.728 | 4.728 | 4.000 | 4.500 | 225.00 | 117,643 |
| 2022-06-15 | 4.750 | 4.750 | 4.554 | 4.750 | 237.50 | 121,529 |
| 2022-06-14 | 4.750 | 4.750 | 4.510 | 4.510 | 225.50 | 148,390 |
| 2022-06-13 | 4.750 | 4.750 | 4.517 | 4.750 | 237.50 | 156,703 |
| 2022-06-10 | 5.500 | 5.500 | 4.550 | 4.750 | 237.50 | 558,069 |
| 2022-06-09 | 5.500 | 5.500 | 5.440 | 5.500 | 275.00 | 37,390 |
| 2022-06-08 | 5.500 | 5.500 | 5.300 | 5.500 | 275.00 | 7,000 |
| 2022-06-07 | 5.500 | 5.500 | 5.500 | 5.500 | 275.00 | 0 |
| 2022-06-06 | 5.500 | 5.500 | 5.443 | 5.500 | 275.00 | 197,434 |
| 2022-06-01 | 5.500 | 5.500 | 5.350 | 5.500 | 275.00 | 32,353 |
| 2022-05-31 | 5.450 | 5.650 | 5.250 | 5.500 | 275.00 | 342,589 |
| 2022-05-30 | 5.450 | 5.580 | 5.250 | 5.450 | 272.50 | 322,388 |
| 2022-05-27 | 5.450 | 5.450 | 5.450 | 5.450 | 272.50 | 0 |
| 2022-05-26 | 5.450 | 5.700 | 5.200 | 5.450 | 272.50 | 41,818 |
| 2022-05-25 | 5.350 | 5.497 | 5.250 | 5.350 | 267.50 | 41,639 |
| 2022-05-24 | 5.350 | 5.497 | 5.250 | 5.350 | 267.50 | 59,496 |
| 2022-05-23 | 5.350 | 5.450 | 5.220 | 5.350 | 267.50 | 69,761 |
| 2022-05-20 | 5.350 | 5.497 | 5.203 | 5.350 | 267.50 | 169,762 |
| 2022-05-19 | 5.350 | 5.350 | 5.230 | 5.350 | 267.50 | 159,029 |
| 2022-05-18 | 5.750 | 5.800 | 5.300 | 5.500 | 275.00 | 685,413 |
| 2022-05-17 | 5.935 | 5.935 | 5.600 | 5.750 | 287.50 | 349,199 |
| 2022-05-16 | 6.050 | 6.050 | 5.800 | 6.050 | 302.50 | 200,970 |
| 2022-05-13 | 6.050 | 6.200 | 5.800 | 6.050 | 302.50 | 111,873 |
| 2022-05-12 | 6.050 | 6.200 | 5.805 | 6.050 | 302.50 | 30,313 |
| 2022-05-11 | 6.050 | 6.050 | 5.800 | 6.050 | 302.50 | 311,617 |
| 2022-05-10 | 6.200 | 6.200 | 6.000 | 6.050 | 302.50 | 76,302 |
| 2022-05-09 | 6.575 | 6.575 | 6.200 | 6.350 | 317.50 | 70,366 |
| 2022-05-06 | 6.850 | 7.000 | 6.500 | 6.750 | 337.50 | 10,170 |
| 2022-05-05 | 6.700 | 6.875 | 6.700 | 6.850 | 342.50 | 135,364 |
| 2022-05-04 | 6.300 | 6.850 | 6.250 | 6.700 | 335.00 | 1,078,686 |
| 2022-05-03 | 6.250 | 6.350 | 6.100 | 6.300 | 315.00 | 209,982 |
| 2022-04-29 | 6.250 | 6.250 | 5.850 | 6.250 | 312.50 | 385,496 |
| 2022-04-28 | 6.250 | 6.300 | 6.005 | 6.200 | 310.00 | 69,598 |
| 2022-04-27 | 6.150 | 6.600 | 6.050 | 6.250 | 312.50 | 501,373 |
| 2022-04-26 | 6.650 | 6.700 | 6.000 | 6.150 | 307.50 | 279,593 |
| 2022-04-25 | 6.900 | 7.000 | 6.600 | 6.650 | 332.50 | 250,985 |
| 2022-04-22 | 6.900 | 6.945 | 6.825 | 6.900 | 345.00 | 104,331 |
| 2022-04-21 | 6.900 | 6.970 | 6.810 | 6.900 | 345.00 | 1,473,707 |
| 2022-04-20 | 6.900 | 6.980 | 6.810 | 6.900 | 345.00 | 373,003 |
| 2022-04-19 | 6.900 | 7.000 | 6.850 | 6.900 | 345.00 | 569,189 |
| 2022-04-14 | 6.900 | 7.000 | 6.900 | 6.900 | 345.00 | 101,823 |
| 2022-04-13 | 6.850 | 7.000 | 6.700 | 6.900 | 345.00 | 406,138 |
| 2022-04-12 | 7.300 | 7.300 | 6.800 | 6.840 | 342.00 | 501,920 |
| 2022-04-11 | 6.900 | 7.450 | 6.875 | 7.400 | 370.00 | 490,789 |
| 2022-04-08 | 7.150 | 7.300 | 6.500 | 6.900 | 345.00 | 201,031 |
| 2022-04-07 | 7.150 | 7.240 | 7.000 | 7.150 | 357.50 | 797,565 |
| 2022-04-06 | 7.250 | 7.350 | 7.000 | 7.150 | 357.50 | 528,187 |
| 2022-04-05 | 7.250 | 7.450 | 7.000 | 7.250 | 362.50 | 204,329 |
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.