Beowulf Mining plc (AIM:BEM)
London
· Delayed Price · Currency is GBP · Price in GBX 10.50
0.00 (0.00%)
At close: Dec 5, 2025
Beowulf Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 10.50 | 10.58 | 10.45 | 10.50 | 10.50 | - | 12,961 |
| Oct 13, 2025 | 10.50 | 11.00 | 10.01 | 10.50 | 10.50 | - | 940 |
| Oct 10, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | -4.55% | 26,427 |
| Oct 9, 2025 | 10.50 | 11.00 | 10.00 | 11.00 | 11.00 | 4.76% | 4,867 |
| Oct 8, 2025 | 10.50 | 11.00 | 10.05 | 10.50 | 10.50 | - | 9,678 |
| Oct 7, 2025 | 10.50 | 10.85 | 10.65 | 10.50 | 10.50 | - | 4,446 |
| Oct 6, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 15,984 |
| Oct 3, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 2,301 |
| Oct 2, 2025 | 10.50 | 10.05 | 10.05 | 10.50 | 10.50 | - | 5,504 |
| Oct 1, 2025 | 10.50 | 11.00 | 10.01 | 10.50 | 10.50 | - | 27,823 |
| Sep 30, 2025 | 10.50 | 11.20 | 10.00 | 10.50 | 10.50 | - | 108,928 |
| Sep 29, 2025 | 10.50 | 10.95 | 10.01 | 10.50 | 10.50 | - | 24,140 |
| Sep 26, 2025 | 10.50 | 11.00 | 10.01 | 10.50 | 10.50 | - | 9,485 |
| Sep 25, 2025 | 10.50 | 10.70 | 10.70 | 10.50 | 10.50 | - | 4,635 |
| Sep 24, 2025 | 10.50 | 11.20 | 10.00 | 10.50 | 10.50 | - | 89,690 |
| Sep 23, 2025 | 10.25 | 11.00 | 10.33 | 10.50 | 10.50 | 2.44% | 57,118 |
| Sep 22, 2025 | 10.25 | 10.33 | 9.67 | 10.25 | 10.25 | - | 63,672 |
| Sep 19, 2025 | 10.25 | 10.99 | 9.80 | 10.25 | 10.25 | - | 44,117 |
| Sep 18, 2025 | 9.50 | 10.50 | 9.00 | 10.25 | 10.25 | 7.89% | 134,872 |
| Sep 17, 2025 | 9.50 | 10.20 | 9.13 | 9.50 | 9.50 | - | 123,613 |
| Sep 16, 2025 | 10.25 | 11.00 | 9.10 | 9.50 | 9.50 | -7.32% | 168,628 |
| Sep 15, 2025 | 10.25 | 10.70 | 9.50 | 10.25 | 10.25 | - | 64,944 |
| Sep 12, 2025 | 10.25 | 11.00 | 9.52 | 10.25 | 10.25 | - | 4,765 |
| Sep 11, 2025 | 10.25 | 9.56 | 9.56 | 10.25 | 10.25 | - | 15,400 |
| Sep 10, 2025 | 10.25 | 10.10 | 9.50 | 10.25 | 10.25 | - | 3,837 |
| Sep 9, 2025 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 11,661 |
| Sep 8, 2025 | 10.25 | 10.70 | 9.52 | 10.25 | 10.25 | - | 773 |
| Sep 5, 2025 | 10.25 | 9.50 | 9.50 | 10.25 | 10.25 | - | 23 |
| Sep 4, 2025 | 10.25 | 11.00 | 9.55 | 10.25 | 10.25 | - | 1,989 |
| Sep 3, 2025 | 10.50 | 10.11 | 9.55 | 10.25 | 10.25 | -2.38% | 36,022 |
| Sep 2, 2025 | 10.50 | 10.01 | 10.00 | 10.50 | 10.50 | - | 5,071 |
| Sep 1, 2025 | 10.50 | 10.89 | 10.01 | 10.50 | 10.50 | - | 31 |
| Aug 29, 2025 | 10.50 | 10.30 | 10.01 | 10.50 | 10.50 | - | 87,593 |
| Aug 28, 2025 | 10.50 | 10.12 | 10.00 | 10.50 | 10.50 | - | 11,833 |
| Aug 27, 2025 | 10.50 | 10.01 | 10.00 | 10.50 | 10.50 | - | 6,075 |
| Aug 26, 2025 | 10.50 | 10.00 | 10.00 | 10.50 | 10.50 | - | 356 |
| Aug 22, 2025 | 10.50 | 10.12 | 10.12 | 10.50 | 10.50 | - | 19,842 |
| Aug 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 20, 2025 | 10.50 | 10.12 | 10.01 | 10.50 | 10.50 | - | 25,794 |
| Aug 19, 2025 | 10.50 | 11.00 | 9.95 | 10.50 | 10.50 | - | 6,508 |
| Aug 18, 2025 | 10.50 | 10.99 | 10.01 | 10.50 | 10.50 | - | 1,070 |
| Aug 15, 2025 | 10.50 | 10.01 | 10.01 | 10.50 | 10.50 | - | 100 |
| Aug 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 13, 2025 | 10.50 | 10.13 | 10.01 | 10.50 | 10.50 | - | 500 |
| Aug 12, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 3,038 |
| Aug 11, 2025 | 10.50 | 10.15 | 10.15 | 10.50 | 10.50 | - | 3,147 |
| Aug 8, 2025 | 10.50 | 10.15 | 10.05 | 10.50 | 10.50 | - | 48,131 |
| Aug 7, 2025 | 10.50 | 10.19 | 10.00 | 10.50 | 10.50 | - | 157,908 |
| Aug 6, 2025 | 10.50 | 10.21 | 9.60 | 10.50 | 10.50 | - | 58,080 |
| Aug 5, 2025 | 10.50 | 10.21 | 9.80 | 10.50 | 10.50 | - | 31,986 |
| Aug 4, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 45,315 |
| Aug 1, 2025 | 10.50 | 10.01 | 10.01 | 10.50 | 10.50 | - | 3 |
| Jul 31, 2025 | 10.50 | 10.22 | 10.21 | 10.50 | 10.50 | - | 150 |
| Jul 30, 2025 | 10.50 | 10.21 | 10.21 | 10.50 | 10.50 | - | 20,000 |
| Jul 29, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 5,603 |
| Jul 28, 2025 | 10.50 | 10.22 | 10.22 | 10.50 | 10.50 | - | 2,734 |
| Jul 25, 2025 | 10.50 | 10.22 | 10.22 | 10.50 | 10.50 | - | 25,300 |
| Jul 24, 2025 | 10.50 | 10.22 | 10.21 | 10.50 | 10.50 | - | 14,031 |
| Jul 23, 2025 | 10.50 | 10.22 | 10.21 | 10.50 | 10.50 | - | 2,389 |
| Jul 22, 2025 | 10.50 | 10.22 | 10.22 | 10.50 | 10.50 | - | 605 |
| Jul 21, 2025 | 10.50 | 10.30 | 10.00 | 10.50 | 10.50 | - | 6,715 |
| Jul 18, 2025 | 10.50 | 11.00 | 10.30 | 10.50 | 10.50 | - | 929 |