Beowulf Mining historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	7.250	7.500	7.000	7.250	362.50	967,594
2022-04-01	7.250	7.500	6.763	7.250	362.50	2,718,563
2022-03-31	8.375	8.500	7.000	7.250	362.50	3,217,398
2022-03-30	8.250	9.200	8.156	8.250	412.50	2,179,565
2022-03-29	10.500	11.000	7.575	8.250	412.50	7,044,661
2022-03-28	11.500	11.500	10.000	10.500	525.00	1,329,761
2022-03-25	11.750	13.000	11.500	11.500	575.00	1,286,422
2022-03-24	11.750	12.500	11.250	11.750	587.50	567,328
2022-03-23	15.250	16.000	11.000	12.000	600.00	4,724,960
2022-03-22	11.750	22.244	11.100	15.250	762.50	8,740,223
2022-03-21	11.500	11.849	11.000	11.750	587.50	50,936
2022-03-18	11.500	12.000	10.500	11.500	575.00	434,454
2022-03-17	11.900	11.900	9.300	11.500	575.00	1,729,812
2022-03-16	12.750	13.500	11.500	12.250	612.50	3,754
2022-03-15	12.750	12.750	12.125	12.750	637.50	144,972
2022-03-14	12.750	13.500	12.250	12.750	637.50	89,810
2022-03-11	13.000	13.500	12.150	12.750	637.50	542,423
2022-03-10	12.750	13.500	12.150	13.000	650.00	383,281
2022-03-09	12.750	13.450	11.500	12.750	637.50	610,968
2022-03-08	12.750	13.100	12.300	12.750	637.50	401,179
2022-03-07	13.875	13.875	12.000	12.750	637.50	378,486
2022-03-04	14.250	14.750	13.520	14.250	712.50	41,243
2022-03-03	14.500	15.000	13.500	14.250	712.50	104,228
2022-03-02	14.500	15.000	13.500	14.500	725.00	1,320,137
2022-03-01	13.000	14.900	13.000	14.500	725.00	651,506
2022-02-28	12.750	13.450	12.500	13.000	650.00	121,160
2022-02-25	11.000	13.500	10.752	13.250	662.50	1,273,448
2022-02-24	13.500	13.500	10.500	11.000	550.00	1,402,799
2022-02-23	12.000	14.000	12.000	13.500	675.00	691,457
2022-02-22	12.750	13.000	11.150	11.750	587.50	1,524,532
2022-02-21	13.788	13.788	12.150	12.750	637.50	1,610,076
2022-02-18	15.000	15.000	13.500	14.250	712.50	231,753
2022-02-17	15.250	15.480	14.500	15.000	750.00	895,899
2022-02-16	15.500	15.500	15.000	15.250	762.50	191,253
2022-02-15	15.250	16.000	15.000	15.500	775.00	257,051
2022-02-14	16.000	16.500	15.000	15.250	762.50	982,901
2022-02-11	16.750	17.000	15.600	16.000	800.00	372,684
2022-02-10	17.000	17.400	16.500	16.750	837.50	710,991
2022-02-09	16.500	17.500	16.500	17.000	850.00	268,562
2022-02-08	15.500	17.000	15.500	16.500	825.00	1,387,259
2022-02-07	15.500	16.000	14.500	15.500	775.00	352,570
2022-02-04	15.750	16.000	15.300	15.500	775.00	184,496
2022-02-03	15.500	15.850	15.150	15.500	775.00	111,514
2022-02-02	15.500	15.740	15.100	15.500	775.00	395,178
2022-02-01	16.750	17.100	15.000	15.500	775.00	1,693,257
2022-01-31	16.750	17.500	16.000	16.750	837.50	1,129,172
2022-01-28	17.500	18.000	16.000	16.500	825.00	2,073,126
2022-01-27	17.000	18.500	16.500	17.500	875.00	1,157,879
2022-01-26	15.500	19.000	15.500	17.000	850.00	1,809,113
2022-01-25	15.000	16.000	14.600	15.500	775.00	479,893
2022-01-24	14.000	16.000	13.688	15.000	750.00	1,057,662
2022-01-21	14.000	14.500	13.650	14.000	700.00	382,256
2022-01-20	16.750	17.000	13.200	14.000	700.00	3,929,941
2022-01-19	16.750	17.000	16.000	16.750	837.50	1,489,716
2022-01-18	16.500	17.498	16.500	16.750	837.50	1,225,366
2022-01-17	15.250	16.950	15.155	16.500	825.00	1,571,248
2022-01-14	14.500	15.250	13.800	15.250	762.50	1,176,491
2022-01-13	14.250	15.500	13.800	14.500	725.00	1,936,765
2022-01-12	11.500	14.500	11.288	14.250	712.50	2,673,132
2022-01-11	11.000	11.900	10.700	11.500	575.00	1,150,329

← NewerPage 20 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.