Beacon Minerals Limited (ASX:BCN)
Australia
· Delayed Price · Currency is AUD 3.060
+0.010 (0.33%)
Apr 29, 2026, 10:50 AM AEST
Beacon Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.10 | 3.10 | 3.00 | 3.05 | 3.05 | -1.61% | 14,438 |
| Apr 27, 2026 | 3.20 | 3.20 | 3.04 | 3.10 | 3.10 | -3.43% | 21,276 |
| Apr 24, 2026 | 3.28 | 3.28 | 3.17 | 3.21 | 3.21 | 1.58% | 14,340 |
| Apr 23, 2026 | 3.14 | 3.23 | 3.10 | 3.16 | 3.16 | -7.33% | 21,406 |
| Apr 22, 2026 | 3.35 | 3.41 | 3.09 | 3.41 | 3.41 | 3.33% | 181,692 |
| Apr 21, 2026 | 3.34 | 3.41 | 3.18 | 3.30 | 3.30 | -1.20% | 52,524 |
| Apr 20, 2026 | 3.28 | 3.40 | 3.27 | 3.34 | 3.34 | 1.83% | 32,396 |
| Apr 17, 2026 | 3.39 | 3.39 | 3.19 | 3.28 | 3.28 | -2.09% | 23,861 |
| Apr 16, 2026 | 3.39 | 3.44 | 3.28 | 3.35 | 3.35 | -2.05% | 63,719 |
| Apr 15, 2026 | 3.47 | 3.47 | 3.30 | 3.42 | 3.42 | 1.48% | 29,501 |
| Apr 14, 2026 | 3.37 | 3.37 | 3.28 | 3.37 | 3.37 | 0.90% | 31,854 |
| Apr 13, 2026 | 3.42 | 3.46 | 3.24 | 3.34 | 3.34 | -2.05% | 67,129 |
| Apr 10, 2026 | 3.52 | 3.52 | 3.37 | 3.41 | 3.41 | -2.29% | 55,571 |
| Apr 9, 2026 | 3.50 | 3.51 | 3.43 | 3.49 | 3.49 | -0.85% | 11,920 |
| Apr 8, 2026 | 3.40 | 3.64 | 3.40 | 3.52 | 3.52 | 6.34% | 55,305 |
| Apr 7, 2026 | 3.40 | 3.40 | 3.27 | 3.31 | 3.31 | -2.65% | 4,229 |
| Apr 2, 2026 | 3.60 | 3.61 | 3.29 | 3.40 | 3.40 | -2.30% | 78,857 |
| Apr 1, 2026 | 3.50 | 3.56 | 3.40 | 3.48 | 3.48 | -0.57% | 28,268 |
| Mar 31, 2026 | 3.15 | 3.50 | 3.08 | 3.50 | 3.50 | 11.11% | 114,090 |
| Mar 30, 2026 | 3.05 | 3.23 | 3.01 | 3.15 | 3.15 | 3.28% | 64,419 |
| Mar 27, 2026 | 3.07 | 3.14 | 3.00 | 3.05 | 3.05 | -0.65% | 138,248 |
| Mar 26, 2026 | 3.17 | 3.24 | 3.02 | 3.07 | 3.07 | -2.54% | 42,554 |
| Mar 25, 2026 | 2.70 | 3.15 | 2.70 | 3.15 | 3.15 | 16.24% | 122,837 |
| Mar 24, 2026 | 2.85 | 2.96 | 2.63 | 2.71 | 2.71 | -1.81% | 211,069 |
| Mar 23, 2026 | 2.98 | 2.98 | 2.67 | 2.76 | 2.76 | -8.61% | 143,185 |
| Mar 20, 2026 | 3.09 | 3.12 | 2.80 | 3.02 | 3.02 | -5.33% | 158,249 |
| Mar 19, 2026 | 3.39 | 3.39 | 3.13 | 3.19 | 3.19 | -9.38% | 119,672 |
| Mar 18, 2026 | 3.44 | 3.67 | 3.37 | 3.52 | 3.52 | 2.33% | 53,036 |
| Mar 17, 2026 | 3.49 | 3.55 | 3.27 | 3.44 | 3.44 | -1.43% | 44,952 |
| Mar 16, 2026 | 3.40 | 3.49 | 3.17 | 3.49 | 3.49 | - | 81,952 |
| Mar 13, 2026 | 3.52 | 3.62 | 3.42 | 3.49 | 3.49 | -0.85% | 86,586 |
| Mar 12, 2026 | 3.80 | 3.80 | 3.52 | 3.52 | 3.52 | -7.85% | 43,607 |
| Mar 11, 2026 | 3.77 | 3.86 | 3.74 | 3.82 | 3.82 | 1.60% | 29,480 |
| Mar 10, 2026 | 3.57 | 3.84 | 3.57 | 3.76 | 3.76 | 5.03% | 78,183 |
| Mar 9, 2026 | 3.50 | 3.60 | 3.45 | 3.58 | 3.58 | -3.24% | 156,761 |
| 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 |