Skip to main content
Beacon Minerals Limited (ASX:BCN)
Australia flag Australia · Delayed Price · Currency is AUD
2.580
+0.020 (0.78%)
At close: Dec 5, 2025

Beacon Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.552.592.552.582.580.78%30,885
Dec 4, 20252.552.592.502.562.560.39%60,732
Dec 3, 20252.662.662.532.552.55-4.14%536,801
Dec 2, 20252.622.662.582.662.664.31%32,765
Dec 1, 20252.502.632.502.552.552.00%55,215
Nov 28, 20252.462.512.462.502.50-1.57%7,229
Nov 27, 20252.522.542.452.542.546.72%36,323
Nov 26, 20252.472.482.352.382.38-2.86%43,103
Nov 25, 20252.432.472.412.452.451.24%20,544
Nov 24, 20252.562.562.412.422.42-40,831
Nov 21, 20252.452.472.422.422.42-2.42%8,627
Nov 20, 20252.452.482.452.482.483.33%641
Nov 19, 20252.402.562.402.402.401.27%5,204
Nov 18, 20252.492.492.322.372.37-2.47%85,952
Nov 17, 20252.452.462.402.432.43-2.02%35,566
Nov 14, 20252.542.542.482.482.48-2.36%31,549
Nov 13, 20252.662.672.532.542.54-1.55%31,038
Nov 12, 20252.652.672.572.582.58-3.73%47,278
Nov 11, 20252.472.682.472.682.688.50%54,722
Nov 10, 20252.422.502.422.472.472.07%61,729
Nov 7, 20252.562.602.422.422.42-6.92%39,638
Nov 6, 20252.402.602.402.602.6010.17%22,410
Nov 5, 20252.502.502.262.362.36-7.81%93,161
Nov 4, 20252.512.622.482.562.561.59%33,118
Nov 3, 20252.502.522.462.522.520.40%50,472
Oct 31, 20252.432.582.432.512.513.29%77,474
Oct 30, 20252.512.522.432.432.43-3.19%39,221
Oct 29, 20252.452.552.422.512.512.45%39,492
Oct 28, 20252.412.452.222.452.451.66%133,815
Oct 27, 20252.562.572.382.412.41-5.86%84,622
Oct 24, 20252.552.682.542.562.560.39%91,735
Oct 23, 20252.512.592.492.552.552.00%120,247
Oct 22, 20252.702.702.452.502.50-11.03%217,817
Oct 21, 20252.912.982.742.812.81-2.09%49,684
Oct 20, 20253.003.002.872.872.87-7.42%75,079
Oct 17, 20252.973.102.933.103.106.53%234,289
Oct 16, 20252.732.922.732.912.916.59%182,073
Oct 15, 20252.662.772.632.732.732.63%94,858
Oct 14, 20252.632.742.632.662.661.14%97,517
Oct 13, 20252.602.692.552.632.632.33%249,075
Oct 10, 20252.602.622.482.572.57-4.81%169,479
Oct 9, 20252.772.772.632.702.70-2.17%83,926
Oct 8, 20252.582.792.532.762.765.34%57,933
Oct 7, 20252.632.632.552.622.62-0.38%54,698
Oct 6, 20252.462.632.402.632.638.68%115,874
Oct 3, 20252.422.452.312.422.42-1.63%43,627
Oct 2, 20252.512.532.412.462.46-1.60%33,840
Oct 1, 20252.642.642.502.502.50-1.96%71,284
Sep 30, 20252.552.612.512.552.551.19%76,185
Sep 29, 20252.352.542.352.522.527.23%141,182
Sep 26, 20252.312.392.312.352.352.17%30,515
Sep 25, 20252.402.442.282.302.30-3.77%111,265
Sep 24, 20252.282.392.282.392.393.91%123,512
Sep 23, 20252.292.312.202.302.301.77%74,869
Sep 22, 20252.272.332.232.262.260.44%107,664
Sep 19, 20252.252.262.202.252.25-0.44%36,740
Sep 18, 20252.182.262.182.262.263.67%57,689
Sep 17, 20252.212.212.162.182.18-0.46%52,263
Sep 16, 20252.292.332.152.192.19-2.23%172,621
Sep 15, 20252.342.352.242.242.24-4.27%44,709
Sep 12, 20252.302.372.282.342.343.54%79,884
Sep 11, 20252.182.352.182.262.263.67%100,864
Sep 10, 20252.182.182.122.182.18-0.91%91,488
Sep 9, 20252.202.222.182.202.20-51,949
Sep 8, 20252.242.282.182.202.20-2.65%144,707
Sep 5, 20252.202.282.182.262.262.73%64,542
Sep 4, 20252.162.282.162.202.201.85%99,707
Sep 3, 20252.172.482.152.162.16-0.46%271,149
Sep 2, 20252.202.202.152.172.17-1.36%49,667
Sep 1, 20252.082.202.082.202.201.85%111,659
Aug 29, 20252.252.252.052.162.16-3.14%75,899
Aug 28, 20252.112.232.112.232.231.36%37,251
Aug 27, 20252.282.282.202.202.20-4.35%39,458
Aug 26, 20252.292.302.222.302.30-0.86%17,906
Aug 25, 20252.392.392.212.322.32-1.28%73,874
Aug 22, 20252.152.402.152.352.358.80%165,058
Aug 21, 20252.052.202.052.162.168.54%194,611
Aug 20, 20252.052.051.971.991.99-2.45%139,295
Aug 19, 20252.352.402.032.042.04-11.30%342,684
Aug 18, 20252.002.902.002.302.3034.50%706,852
Aug 13, 20251.681.721.651.711.715.56%282,863
Aug 12, 20251.601.671.591.621.621.25%128,617
Aug 11, 20251.401.671.401.601.6023.55%416,316
Aug 7, 20251.301.321.301.301.30-35,481
Aug 6, 20251.281.301.261.301.303.19%32,112
Aug 5, 20251.271.281.251.261.260.40%19,600
Aug 4, 20251.281.281.241.251.25-2.34%23,918
Aug 1, 20251.291.301.231.281.28-63,669
Jul 31, 20251.281.301.231.281.28-1.92%69,239
Jul 30, 20251.321.321.291.311.31-0.76%55,032
Jul 29, 20251.311.321.301.321.32-63,093
Jul 28, 20251.311.321.301.321.320.77%41,459
Jul 25, 20251.301.311.301.311.310.38%11,033
Jul 24, 20251.271.311.271.301.303.59%118,799
Jul 23, 20251.301.301.261.261.26-2.71%165,371
Jul 22, 20251.241.301.241.291.294.88%119,441
Jul 21, 20251.211.281.191.231.232.07%93,508
Jul 18, 20251.161.211.161.211.214.78%48,749
Jul 17, 20251.151.151.151.151.15--
Jul 16, 20251.151.151.151.151.155.02%-