Beacon Minerals Limited (ASX:BCN)
Australia
· Delayed Price · Currency is AUD 3.700
-0.300 (-7.50%)
At close: Mar 6, 2026
Beacon Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.99 | 3.99 | 3.61 | 3.70 | 3.70 | -7.50% | 88,001 |
| Mar 5, 2026 | 4.00 | 4.10 | 3.94 | 4.00 | 4.00 | -0.99% | 61,803 |
| Mar 4, 2026 | 4.03 | 4.05 | 3.93 | 4.04 | 4.04 | -1.70% | 102,239 |
| Mar 3, 2026 | 4.11 | 4.22 | 4.00 | 4.11 | 4.11 | - | 111,999 |
| Mar 2, 2026 | 4.10 | 4.24 | 4.06 | 4.11 | 4.11 | 0.49% | 300,480 |
| Feb 27, 2026 | 4.16 | 4.28 | 4.08 | 4.09 | 4.09 | -1.21% | 101,600 |
| Feb 26, 2026 | 4.05 | 4.15 | 3.99 | 4.14 | 4.14 | 3.24% | 54,849 |
| Feb 25, 2026 | 4.06 | 4.09 | 3.90 | 4.01 | 4.01 | 0.25% | 67,610 |
| Feb 24, 2026 | 4.20 | 4.34 | 3.99 | 4.00 | 4.00 | -4.99% | 57,580 |
| Feb 23, 2026 | 4.11 | 4.30 | 4.06 | 4.21 | 4.21 | 2.43% | 51,211 |
| Feb 20, 2026 | 3.92 | 4.28 | 3.84 | 4.11 | 4.11 | 4.85% | 196,114 |
| Feb 19, 2026 | 3.76 | 3.94 | 3.69 | 3.92 | 3.92 | 3.98% | 99,379 |
| Feb 18, 2026 | 3.76 | 3.78 | 3.69 | 3.77 | 3.77 | -0.53% | 28,132 |
| Feb 17, 2026 | 3.86 | 3.86 | 3.63 | 3.79 | 3.79 | -0.26% | 33,267 |
| Feb 16, 2026 | 3.68 | 3.86 | 3.62 | 3.80 | 3.80 | 3.26% | 61,102 |
| Feb 13, 2026 | 3.57 | 3.68 | 3.36 | 3.68 | 3.68 | 0.27% | 100,837 |
| Feb 12, 2026 | 3.80 | 3.80 | 3.57 | 3.67 | 3.67 | -3.17% | 36,394 |
| Feb 11, 2026 | 3.70 | 3.79 | 3.54 | 3.79 | 3.79 | 1.34% | 43,375 |
| Feb 10, 2026 | 3.96 | 3.96 | 3.68 | 3.74 | 3.74 | -2.09% | 13,795 |
| Feb 9, 2026 | 3.61 | 3.82 | 3.60 | 3.82 | 3.82 | 8.22% | 81,018 |
| Feb 6, 2026 | 3.85 | 3.85 | 3.46 | 3.53 | 3.53 | -8.07% | 182,538 |
| Feb 5, 2026 | 4.30 | 4.30 | 3.71 | 3.84 | 3.84 | -8.79% | 109,685 |
| Feb 4, 2026 | 4.16 | 4.30 | 4.10 | 4.21 | 4.21 | 2.68% | 35,218 |
| Feb 3, 2026 | 4.10 | 4.31 | 4.00 | 4.10 | 4.10 | -0.24% | 117,620 |
| Feb 2, 2026 | 4.25 | 4.27 | 4.06 | 4.11 | 4.11 | -6.16% | 196,474 |
| Jan 30, 2026 | 4.38 | 4.71 | 4.27 | 4.38 | 4.38 | 0.23% | 201,085 |
| Jan 29, 2026 | 4.11 | 4.40 | 4.11 | 4.37 | 4.37 | 5.56% | 329,782 |
| Jan 28, 2026 | 4.11 | 4.17 | 4.09 | 4.14 | 4.14 | 0.73% | 95,897 |
| Jan 27, 2026 | 4.07 | 4.18 | 4.00 | 4.11 | 4.11 | -0.48% | 130,434 |
| Jan 23, 2026 | 3.95 | 4.19 | 3.95 | 4.13 | 4.13 | 4.56% | 164,598 |
| Jan 22, 2026 | 3.97 | 3.98 | 3.90 | 3.95 | 3.95 | -0.50% | 111,413 |
| Jan 21, 2026 | 4.00 | 4.07 | 3.90 | 3.97 | 3.97 | -0.75% | 98,452 |
| Jan 20, 2026 | 3.93 | 4.10 | 3.87 | 4.00 | 4.00 | 1.78% | 187,952 |
| Jan 19, 2026 | 4.00 | 4.03 | 3.90 | 3.93 | 3.93 | -2.48% | 227,588 |
| Jan 16, 2026 | 3.80 | 4.21 | 3.73 | 4.03 | 4.03 | 8.63% | 257,669 |
| Jan 15, 2026 | 3.70 | 3.81 | 3.61 | 3.71 | 3.71 | 0.54% | 299,382 |
| Jan 14, 2026 | 3.50 | 3.74 | 3.50 | 3.69 | 3.69 | 1.23% | 113,866 |
| Jan 13, 2026 | 3.45 | 3.73 | 3.45 | 3.65 | 3.65 | 5.65% | 157,027 |
| Jan 12, 2026 | 3.43 | 3.46 | 3.33 | 3.45 | 3.45 | 1.47% | 102,858 |
| Jan 9, 2026 | 3.48 | 3.49 | 3.32 | 3.40 | 3.40 | -1.16% | 23,804 |
| Jan 8, 2026 | 3.35 | 3.50 | 3.35 | 3.44 | 3.44 | 1.18% | 73,616 |
| Jan 7, 2026 | 3.20 | 3.42 | 3.18 | 3.40 | 3.40 | 6.25% | 153,664 |
| Jan 6, 2026 | 3.15 | 3.20 | 3.09 | 3.20 | 3.20 | 2.56% | 99,704 |
| Jan 5, 2026 | 2.94 | 3.25 | 2.92 | 3.12 | 3.12 | 4.70% | 148,302 |
| Jan 2, 2026 | 2.81 | 3.00 | 2.81 | 2.98 | 2.98 | 6.43% | 91,544 |
| Dec 31, 2025 | 2.71 | 2.80 | 2.71 | 2.80 | 2.80 | 2.94% | 59,311 |
| Dec 30, 2025 | 2.65 | 2.73 | 2.59 | 2.72 | 2.72 | 0.74% | 65,810 |
| Dec 29, 2025 | 2.74 | 2.76 | 2.70 | 2.70 | 2.70 | - | 41,251 |
| Dec 24, 2025 | 2.71 | 2.72 | 2.65 | 2.70 | 2.70 | -0.74% | 64,617 |
| Dec 23, 2025 | 2.61 | 2.75 | 2.61 | 2.72 | 2.72 | 3.82% | 46,217 |
| Dec 22, 2025 | 2.61 | 2.63 | 2.58 | 2.62 | 2.62 | 0.77% | 33,903 |
| Dec 19, 2025 | 2.61 | 2.64 | 2.57 | 2.60 | 2.60 | 0.39% | 28,630 |
| Dec 18, 2025 | 2.59 | 2.62 | 2.57 | 2.59 | 2.59 | - | 33,083 |
| Dec 17, 2025 | 2.48 | 2.59 | 2.48 | 2.59 | 2.59 | 4.02% | 50,828 |
| Dec 16, 2025 | 2.46 | 2.49 | 2.46 | 2.49 | 2.49 | 1.22% | 37,833 |
| Dec 15, 2025 | 2.50 | 2.52 | 2.41 | 2.46 | 2.46 | -1.60% | 117,995 |
| Dec 12, 2025 | 2.49 | 2.54 | 2.49 | 2.50 | 2.50 | 0.40% | 104,999 |
| Dec 11, 2025 | 2.54 | 2.54 | 2.49 | 2.49 | 2.49 | -1.97% | 28,621 |
| Dec 10, 2025 | 2.51 | 2.54 | 2.48 | 2.54 | 2.54 | - | 47,778 |
| Dec 9, 2025 | 2.59 | 2.59 | 2.47 | 2.54 | 2.54 | -1.93% | 15,515 |
| Dec 8, 2025 | 2.55 | 2.59 | 2.53 | 2.59 | 2.54 | 0.39% | 56,747 |
| Dec 5, 2025 | 2.55 | 2.59 | 2.55 | 2.58 | 2.53 | 0.78% | 30,885 |
| Dec 4, 2025 | 2.55 | 2.59 | 2.50 | 2.56 | 2.51 | 0.39% | 60,732 |
| Dec 3, 2025 | 2.66 | 2.66 | 2.53 | 2.55 | 2.50 | -4.14% | 536,801 |
| Dec 2, 2025 | 2.62 | 2.66 | 2.58 | 2.66 | 2.61 | 4.31% | 32,765 |
| Dec 1, 2025 | 2.50 | 2.63 | 2.50 | 2.55 | 2.50 | 2.00% | 55,215 |
| Nov 28, 2025 | 2.46 | 2.51 | 2.46 | 2.50 | 2.45 | -1.57% | 7,229 |
| Nov 27, 2025 | 2.52 | 2.54 | 2.45 | 2.54 | 2.49 | 6.72% | 36,323 |
| Nov 26, 2025 | 2.47 | 2.48 | 2.35 | 2.38 | 2.33 | -2.86% | 43,103 |
| Nov 25, 2025 | 2.43 | 2.47 | 2.41 | 2.45 | 2.40 | 1.24% | 20,544 |
| Nov 24, 2025 | 2.56 | 2.56 | 2.41 | 2.42 | 2.37 | - | 40,831 |
| Nov 21, 2025 | 2.45 | 2.47 | 2.42 | 2.42 | 2.37 | -2.42% | 8,627 |
| Nov 20, 2025 | 2.45 | 2.48 | 2.45 | 2.48 | 2.43 | 3.33% | 641 |
| Nov 19, 2025 | 2.40 | 2.56 | 2.40 | 2.40 | 2.35 | 1.27% | 5,204 |
| Nov 18, 2025 | 2.49 | 2.49 | 2.32 | 2.37 | 2.32 | -2.47% | 85,952 |
| Nov 17, 2025 | 2.45 | 2.46 | 2.40 | 2.43 | 2.38 | -2.02% | 35,566 |
| Nov 14, 2025 | 2.54 | 2.54 | 2.48 | 2.48 | 2.43 | -2.36% | 31,549 |
| Nov 13, 2025 | 2.66 | 2.67 | 2.53 | 2.54 | 2.49 | -1.55% | 31,038 |
| Nov 12, 2025 | 2.65 | 2.67 | 2.57 | 2.58 | 2.53 | -3.73% | 47,278 |
| Nov 11, 2025 | 2.47 | 2.68 | 2.47 | 2.68 | 2.63 | 8.50% | 54,722 |
| Nov 10, 2025 | 2.42 | 2.50 | 2.42 | 2.47 | 2.42 | 2.07% | 61,729 |
| Nov 7, 2025 | 2.56 | 2.60 | 2.42 | 2.42 | 2.37 | -6.92% | 39,638 |
| Nov 6, 2025 | 2.40 | 2.60 | 2.40 | 2.60 | 2.55 | 10.17% | 22,410 |
| Nov 5, 2025 | 2.50 | 2.50 | 2.26 | 2.36 | 2.31 | -7.81% | 93,161 |
| Nov 4, 2025 | 2.51 | 2.62 | 2.48 | 2.56 | 2.51 | 1.59% | 33,118 |
| Nov 3, 2025 | 2.50 | 2.52 | 2.46 | 2.52 | 2.47 | 0.40% | 50,472 |
| Oct 31, 2025 | 2.43 | 2.58 | 2.43 | 2.51 | 2.46 | 3.29% | 77,474 |
| Oct 30, 2025 | 2.51 | 2.52 | 2.43 | 2.43 | 2.38 | -3.19% | 39,221 |
| Oct 29, 2025 | 2.45 | 2.55 | 2.42 | 2.51 | 2.46 | 2.45% | 39,492 |
| Oct 28, 2025 | 2.41 | 2.45 | 2.22 | 2.45 | 2.40 | 1.66% | 133,815 |
| Oct 27, 2025 | 2.56 | 2.57 | 2.38 | 2.41 | 2.36 | -5.86% | 84,622 |
| Oct 24, 2025 | 2.55 | 2.68 | 2.54 | 2.56 | 2.51 | 0.39% | 91,735 |
| Oct 23, 2025 | 2.51 | 2.59 | 2.49 | 2.55 | 2.50 | 2.00% | 120,247 |
| Oct 22, 2025 | 2.70 | 2.70 | 2.45 | 2.50 | 2.45 | -11.03% | 217,817 |
| Oct 21, 2025 | 2.91 | 2.98 | 2.74 | 2.81 | 2.76 | -2.09% | 49,684 |
| Oct 20, 2025 | 3.00 | 3.00 | 2.87 | 2.87 | 2.81 | -7.42% | 75,079 |
| Oct 17, 2025 | 2.97 | 3.10 | 2.93 | 3.10 | 3.04 | 6.53% | 234,289 |
| Oct 16, 2025 | 2.73 | 2.92 | 2.73 | 2.91 | 2.85 | 6.59% | 182,073 |
| Oct 15, 2025 | 2.66 | 2.77 | 2.63 | 2.73 | 2.68 | 2.63% | 94,858 |
| Oct 14, 2025 | 2.63 | 2.74 | 2.63 | 2.66 | 2.61 | 1.14% | 97,517 |