Beowulf Mining plc (AIM:BEM)
London
· Delayed Price · Currency is GBP · Price in GBX 8.00
0.00 (0.00%)
At close: Mar 6, 2026
Beowulf Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.00 | 9.00 | 7.00 | 8.00 | 8.00 | - | 10,693 |
| Mar 5, 2026 | 9.00 | 9.00 | 7.00 | 8.00 | 8.00 | - | 1,019 |
| Mar 4, 2026 | 7.89 | 9.00 | 7.00 | 8.00 | 8.00 | - | 66,821 |
| Mar 3, 2026 | 9.00 | 9.00 | 9.00 | 8.00 | 8.00 | -3.03% | 37 |
| Mar 2, 2026 | 9.00 | 9.00 | 7.50 | 8.25 | 8.25 | - | 17,541 |
| Feb 27, 2026 | 9.00 | 9.00 | 7.50 | 8.25 | 8.25 | -2.94% | 11,538 |
| Feb 26, 2026 | 8.00 | 8.90 | 8.00 | 8.50 | 8.50 | - | 34,034 |
| Feb 25, 2026 | 8.90 | 9.00 | 8.00 | 8.50 | 8.50 | - | 1,185 |
| Feb 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 23,112 |
| Feb 23, 2026 | 8.98 | 8.50 | 8.50 | 8.50 | 8.50 | - | 219,214 |
| Feb 20, 2026 | 8.01 | 8.99 | 8.00 | 8.50 | 8.50 | - | 261 |
| Feb 19, 2026 | 8.14 | 9.00 | 8.00 | 8.50 | 8.50 | - | 13,078 |
| Feb 18, 2026 | 8.15 | 9.00 | 8.00 | 8.50 | 8.50 | - | 24,494 |
| Feb 17, 2026 | 8.99 | 8.99 | 8.99 | 8.50 | 8.50 | - | 16 |
| Feb 16, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 20,691 |
| Feb 13, 2026 | 8.13 | 9.00 | 8.00 | 8.50 | 8.50 | - | 22,175 |
| Feb 12, 2026 | 9.00 | 9.00 | 8.00 | 8.50 | 8.50 | 6.25% | 161,300 |
| Feb 11, 2026 | 8.75 | 9.00 | 7.00 | 8.00 | 8.00 | - | 35,444 |
| Feb 10, 2026 | 9.97 | 10.00 | 7.00 | 8.00 | 8.00 | -5.88% | 123,076 |
| Feb 9, 2026 | 8.10 | 10.97 | 7.00 | 8.50 | 8.50 | -10.53% | 73,067 |
| Feb 6, 2026 | 8.00 | 9.50 | 9.50 | 9.50 | 9.50 | - | 30,178 |
| Feb 5, 2026 | 9.50 | 11.00 | 8.00 | 9.50 | 9.50 | - | 552 |
| Feb 4, 2026 | 8.00 | 11.00 | 8.00 | 9.50 | 9.50 | - | 656 |
| Feb 3, 2026 | 8.10 | 10.97 | 8.00 | 9.50 | 9.50 | - | 6,000 |
| Feb 2, 2026 | 10.70 | 10.70 | 8.03 | 9.50 | 9.50 | - | 15,433 |
| Jan 30, 2026 | 9.50 | 10.97 | 8.06 | 9.50 | 9.50 | - | 45,329 |
| Jan 29, 2026 | 9.50 | 11.00 | 8.00 | 9.50 | 9.50 | - | 34,338 |
| Jan 28, 2026 | 9.50 | 11.00 | 11.00 | 9.50 | 9.50 | - | 1,000 |
| Jan 27, 2026 | 10.00 | 11.00 | 9.02 | 9.50 | 9.50 | -5.00% | 3,776 |
| Jan 26, 2026 | 11.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 30,681 |
| Jan 23, 2026 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 53,177 |
| Jan 22, 2026 | 10.00 | 10.98 | 9.03 | 10.00 | 10.00 | - | 55,501 |
| Jan 21, 2026 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 8,090 |
| Jan 20, 2026 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 31,613 |
| Jan 19, 2026 | 10.00 | 11.00 | 9.02 | 10.00 | 10.00 | - | 13,456 |
| Jan 16, 2026 | 10.49 | 11.00 | 9.00 | 10.00 | 10.00 | 2.56% | 205,594 |
| Jan 15, 2026 | 9.75 | 10.40 | 9.80 | 9.75 | 9.75 | - | 25,631 |
| Jan 14, 2026 | 9.75 | 10.50 | 9.00 | 9.75 | 9.75 | -4.88% | 3,020 |
| Jan 13, 2026 | 10.25 | 10.50 | 10.39 | 10.25 | 10.25 | - | 24,751 |
| Jan 12, 2026 | 10.50 | 11.00 | 10.00 | 10.25 | 10.25 | -2.38% | 53,393 |
| Jan 9, 2026 | 10.25 | 11.00 | 10.11 | 10.50 | 10.50 | 2.44% | 56,252 |
| Jan 8, 2026 | 11.50 | 11.50 | 10.03 | 10.25 | 10.25 | -10.87% | 2,883 |
| Jan 7, 2026 | 12.00 | 11.88 | 11.00 | 11.50 | 11.50 | -4.17% | 79,074 |
| Jan 6, 2026 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | - | 88,765 |
| Jan 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jan 2, 2026 | 11.00 | 13.00 | 11.00 | 12.00 | 12.00 | 9.09% | 106,011 |
| Dec 31, 2025 | 11.00 | 10.30 | 10.30 | 11.00 | 11.00 | - | 15,000 |
| Dec 30, 2025 | 11.00 | 11.50 | 10.60 | 11.00 | 11.00 | - | 62,831 |
| Dec 29, 2025 | 11.70 | 11.70 | 10.03 | 11.00 | 11.00 | - | 25,104 |
| Dec 24, 2025 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 3,161 |
| Dec 23, 2025 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 20,460 |
| Dec 22, 2025 | 9.90 | 11.80 | 7.03 | 11.00 | 11.00 | 4.76% | 264,270 |
| Dec 19, 2025 | 10.50 | 9.38 | 9.38 | 10.50 | 10.50 | - | 50,000 |
| Dec 18, 2025 | 10.50 | 11.40 | 11.40 | 10.50 | 10.50 | - | 130 |
| Dec 17, 2025 | 10.50 | 11.40 | 9.00 | 10.50 | 10.50 | - | 8,834 |
| Dec 16, 2025 | 10.50 | 11.40 | 9.37 | 10.50 | 10.50 | - | 12,465 |
| Dec 15, 2025 | 9.37 | 11.89 | 9.37 | 10.50 | 10.50 | - | 1,801 |
| Dec 12, 2025 | 9.25 | 11.89 | 9.25 | 10.50 | 10.50 | - | 7,127 |
| Dec 11, 2025 | 10.50 | 11.89 | 9.22 | 10.50 | 10.50 | - | 9,609 |
| Dec 10, 2025 | 10.50 | 11.84 | 9.22 | 10.50 | 10.50 | - | 4,578 |
| Dec 9, 2025 | 10.50 | 9.22 | 9.22 | 10.50 | 10.50 | - | 1,831 |
| Dec 8, 2025 | 10.50 | 11.89 | 9.22 | 10.50 | 10.50 | - | 5,558 |
| Dec 5, 2025 | 10.50 | 12.00 | 10.50 | 10.50 | 10.50 | - | 93,591 |
| Dec 4, 2025 | 10.50 | 11.30 | 9.30 | 10.50 | 10.50 | - | 616 |
| Dec 3, 2025 | 10.50 | 11.30 | 9.30 | 10.50 | 10.50 | - | 29 |
| Dec 2, 2025 | 10.50 | 9.30 | 9.30 | 10.50 | 10.50 | - | 387 |
| Dec 1, 2025 | 10.50 | 11.30 | 9.25 | 10.50 | 10.50 | - | 25,594 |
| Nov 28, 2025 | 10.50 | 10.30 | 9.25 | 10.50 | 10.50 | - | 4,265 |
| Nov 27, 2025 | 10.50 | 11.00 | 9.25 | 10.50 | 10.50 | - | 1,850 |
| Nov 26, 2025 | 10.50 | 10.39 | 10.39 | 10.50 | 10.50 | -4.55% | 9,614 |
| Nov 25, 2025 | 10.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 97,004 |
| Nov 24, 2025 | 10.00 | 11.00 | 9.00 | 11.00 | 11.00 | 10.00% | 28,885 |
| Nov 21, 2025 | 11.00 | 11.00 | 11.00 | 10.00 | 10.00 | - | 23 |
| Nov 20, 2025 | 11.00 | 11.11 | 10.00 | 10.00 | 10.00 | -9.09% | 36,639 |
| Nov 19, 2025 | 10.50 | 12.00 | 10.00 | 11.00 | 11.00 | 4.76% | 14,665 |
| Nov 18, 2025 | 10.50 | 11.70 | 11.11 | 10.50 | 10.50 | - | 11,891 |
| Nov 17, 2025 | 11.25 | 11.89 | 10.50 | 10.50 | 10.50 | -6.67% | 40,168 |
| Nov 14, 2025 | 11.25 | 10.70 | 10.56 | 11.25 | 11.25 | - | 596 |
| Nov 13, 2025 | 11.00 | 12.00 | 11.24 | 11.25 | 11.25 | 2.27% | 25,261 |
| Nov 12, 2025 | 11.00 | 12.00 | 10.11 | 11.00 | 11.00 | - | 655 |
| Nov 11, 2025 | 11.00 | 11.40 | 10.11 | 11.00 | 11.00 | - | 15,279 |
| Nov 10, 2025 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 659 |
| Nov 7, 2025 | 11.00 | 11.73 | 10.11 | 11.00 | 11.00 | - | 46,353 |
| Nov 6, 2025 | 10.50 | 11.00 | 10.00 | 11.00 | 11.00 | 4.76% | 55,118 |
| Nov 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Nov 4, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 63 |
| Nov 3, 2025 | 10.50 | 10.90 | 10.39 | 10.50 | 10.50 | - | 240 |
| Oct 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 30, 2025 | 10.00 | 10.39 | 10.00 | 10.50 | 10.50 | - | 20,700 |
| Oct 29, 2025 | 10.50 | 10.13 | 10.00 | 10.50 | 10.50 | - | 10,529 |
| Oct 28, 2025 | 10.50 | 10.13 | 10.13 | 10.50 | 10.50 | - | 4,210 |
| Oct 27, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 257 |
| Oct 24, 2025 | 10.50 | 11.00 | 10.40 | 10.50 | 10.50 | - | 15,415 |
| Oct 23, 2025 | 10.50 | 10.40 | 10.04 | 10.50 | 10.50 | - | 14,243 |
| Oct 22, 2025 | 10.50 | 11.00 | 10.13 | 10.50 | 10.50 | - | 458 |
| Oct 21, 2025 | 10.50 | 11.00 | 10.03 | 10.50 | 10.50 | - | 27,007 |
| Oct 20, 2025 | 10.50 | 10.13 | 10.10 | 10.50 | 10.50 | - | 4,603 |
| Oct 17, 2025 | 10.50 | 11.00 | 10.11 | 10.50 | 10.50 | - | 17,852 |
| Oct 16, 2025 | 10.50 | 10.58 | 10.00 | 10.50 | 10.50 | - | 1,608 |
| Oct 15, 2025 | 10.50 | 10.58 | 10.01 | 10.50 | 10.50 | - | 10,112 |