Beowulf Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 11.000 | 11.330 | 10.825 | 11.000 | 550.00 | 513,770 |
| 2022-01-07 | 10.500 | 11.289 | 10.350 | 11.000 | 550.00 | 329,859 |
| 2022-01-06 | 10.500 | 10.500 | 10.350 | 10.500 | 525.00 | 259,326 |
| 2022-01-05 | 11.600 | 11.900 | 10.000 | 10.500 | 525.00 | 1,376,693 |
| 2022-01-04 | 11.500 | 12.480 | 11.250 | 11.600 | 580.00 | 1,861,724 |
| 2021-12-31 | 11.250 | 11.975 | 11.250 | 11.500 | 575.00 | 96,667 |
| 2021-12-30 | 11.100 | 11.500 | 10.000 | 11.250 | 562.50 | 1,000,562 |
| 2021-12-29 | 12.000 | 12.450 | 10.650 | 11.100 | 555.00 | 2,215,975 |
| 2021-12-24 | 12.000 | 12.425 | 11.700 | 12.000 | 600.00 | 128,199 |
| 2021-12-23 | 11.500 | 12.000 | 11.325 | 12.000 | 600.00 | 280,530 |
| 2021-12-22 | 11.500 | 11.800 | 11.000 | 11.500 | 575.00 | 150,340 |
| 2021-12-21 | 11.000 | 11.900 | 10.500 | 11.500 | 575.00 | 621,362 |
| 2021-12-20 | 10.900 | 11.275 | 10.675 | 10.900 | 545.00 | 301,160 |
| 2021-12-17 | 10.250 | 11.300 | 10.000 | 10.900 | 545.00 | 561,919 |
| 2021-12-16 | 9.500 | 10.480 | 9.500 | 10.250 | 512.50 | 309,997 |
| 2021-12-15 | 9.475 | 9.980 | 8.600 | 9.500 | 475.00 | 865,470 |
| 2021-12-14 | 10.250 | 10.500 | 9.375 | 9.475 | 473.75 | 958,650 |
| 2021-12-13 | 11.500 | 12.500 | 10.250 | 10.250 | 512.50 | 2,819,987 |
| 2021-12-10 | 10.750 | 12.800 | 10.500 | 12.300 | 615.00 | 4,118,992 |
| 2021-12-09 | 10.500 | 11.500 | 10.175 | 10.750 | 537.50 | 3,799,960 |
| 2021-12-08 | 9.250 | 10.645 | 9.075 | 10.500 | 525.00 | 3,006,626 |
| 2021-12-07 | 8.125 | 9.451 | 7.750 | 9.250 | 462.50 | 1,894,719 |
| 2021-12-06 | 9.750 | 10.375 | 7.500 | 8.125 | 406.25 | 4,667,531 |
| 2021-12-03 | 8.875 | 10.800 | 8.725 | 9.750 | 487.50 | 6,605,165 |
| 2021-12-02 | 7.375 | 9.500 | 7.250 | 7.250 | 362.50 | 7,309,289 |
| 2021-12-01 | 6.125 | 7.750 | 6.000 | 7.375 | 368.75 | 3,008,068 |
| 2021-11-30 | 5.200 | 6.225 | 5.125 | 6.125 | 306.25 | 1,902,490 |
| 2021-11-29 | 5.150 | 5.500 | 4.900 | 5.200 | 260.00 | 256,135 |
| 2021-11-26 | 5.150 | 5.500 | 5.050 | 5.150 | 257.50 | 14,057 |
| 2021-11-25 | 5.050 | 5.200 | 4.920 | 5.200 | 260.00 | 215,384 |
| 2021-11-24 | 5.200 | 5.500 | 4.900 | 5.050 | 252.50 | 474,320 |
| 2021-11-23 | 5.050 | 5.300 | 4.850 | 5.200 | 260.00 | 120,697 |
| 2021-11-22 | 5.050 | 5.149 | 4.925 | 5.050 | 252.50 | 23,291 |
| 2021-11-19 | 5.050 | 5.050 | 4.900 | 5.050 | 252.50 | 1,320,223 |
| 2021-11-18 | 5.050 | 5.050 | 5.050 | 5.050 | 252.50 | 0 |
| 2021-11-17 | 5.050 | 5.175 | 4.800 | 5.050 | 252.50 | 47,051 |
| 2021-11-16 | 5.050 | 5.300 | 4.800 | 5.050 | 252.50 | 26,268 |
| 2021-11-15 | 5.050 | 5.500 | 4.620 | 5.000 | 250.00 | 2,620,029 |
| 2021-11-12 | 5.050 | 5.230 | 4.600 | 5.050 | 252.50 | 369,296 |
| 2021-11-11 | 4.800 | 5.250 | 4.600 | 5.050 | 252.50 | 65,006 |
| 2021-11-10 | 4.800 | 4.800 | 4.800 | 4.800 | 240.00 | 0 |
| 2021-11-09 | 4.800 | 4.870 | 4.650 | 4.800 | 240.00 | 27,396 |
| 2021-11-08 | 4.800 | 4.875 | 4.800 | 4.800 | 240.00 | 4,102 |
| 2021-11-05 | 4.800 | 4.950 | 4.600 | 4.800 | 240.00 | 57,110 |
| 2021-11-04 | 4.925 | 5.050 | 4.600 | 4.800 | 240.00 | 210,731 |
| 2021-11-03 | 4.925 | 5.250 | 4.625 | 4.925 | 246.25 | 53,344 |
| 2021-11-02 | 4.925 | 4.925 | 4.625 | 4.925 | 246.25 | 70,651 |
| 2021-11-01 | 4.925 | 5.100 | 4.725 | 4.925 | 246.25 | 30,097 |
| 2021-10-29 | 4.875 | 5.100 | 4.725 | 4.925 | 246.25 | 7,598 |
| 2021-10-28 | 4.925 | 5.100 | 4.925 | 4.925 | 246.25 | 11,960 |
| 2021-10-27 | 4.875 | 5.250 | 4.550 | 4.925 | 246.25 | 27,971 |
| 2021-10-26 | 5.250 | 5.500 | 4.500 | 4.875 | 243.75 | 91,108 |
| 2021-10-25 | 5.250 | 5.250 | 5.000 | 5.250 | 262.50 | 79,731 |
| 2021-10-22 | 5.250 | 5.250 | 5.000 | 5.250 | 262.50 | 1,553,819 |
| 2021-10-21 | 5.250 | 5.250 | 5.000 | 5.250 | 262.50 | 253,660 |
| 2021-10-20 | 5.250 | 5.300 | 5.000 | 5.250 | 262.50 | 164,899 |
| 2021-10-19 | 5.250 | 5.300 | 5.000 | 5.250 | 262.50 | 98,912 |
| 2021-10-18 | 5.250 | 5.345 | 5.000 | 5.250 | 262.50 | 325,778 |
| 2021-10-15 | 5.250 | 5.380 | 5.050 | 5.250 | 262.50 | 572,353 |
| 2021-10-14 | 5.050 | 5.250 | 4.900 | 5.250 | 262.50 | 11,485 |
← NewerPage 21 of 21 · 1,260 trading days
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.