Australia markets closed

Beacon Minerals Limited (BCN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0290+0.0010 (+3.57%)
At close: 04:10PM AEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.02900.02900.02800.02900.0290361,035
23 May 20240.02800.02900.02800.02800.02801,128,619
22 May 20240.02800.02900.02800.02900.0290615,552
21 May 20240.02800.02900.02800.02900.0290281,377
20 May 20240.02700.02800.02700.02800.02808,169,190
17 May 20240.02600.02600.02600.02600.0260831,788
16 May 20240.02600.02600.02500.02600.02601,065,183
15 May 20240.02700.02700.02500.02600.02604,584,699
14 May 20240.02900.02900.02600.02600.02608,956,505
13 May 20240.02800.02850.02800.02800.0280331,058
10 May 20240.02900.02900.02800.02800.028036,928
09 May 20240.02900.02900.02800.02800.0280211,505
08 May 20240.02800.02900.02800.02900.0290230,000
07 May 20240.02900.02900.02800.02800.0280676,535
06 May 20240.02900.02900.02900.02900.0290115,771
03 May 20240.02900.02900.02900.02900.029089,844
02 May 20240.02900.02950.02900.02900.02901,106,515
01 May 20240.02900.02900.02800.02800.0280618,297
30 Apr 20240.03000.03000.02900.03000.0300311,779
29 Apr 20240.03000.03000.03000.03000.0300933,957
26 Apr 20240.02900.03000.02900.03000.03002,110,306
24 Apr 20240.03000.03000.02850.02900.02902,243,900
23 Apr 20240.03000.03000.02900.03000.0300708,333
22 Apr 20240.02900.03000.02900.03000.03001,246,673
19 Apr 20240.03000.03000.02800.02800.028010,139,238
18 Apr 20240.02900.03000.02900.03000.03005,231,140
17 Apr 20240.02900.02950.02900.02900.02904,240,135
16 Apr 20240.02900.02900.02900.02900.02903,456,101
15 Apr 20240.02900.02900.02800.02800.02806,017,760
12 Apr 20240.03000.03000.02900.03000.03003,774,467
11 Apr 20240.03000.03000.02800.02900.02902,055,244
10 Apr 20240.02900.02900.02800.02900.02908,315,456
09 Apr 20240.02800.02900.02800.02900.02901,140,997
08 Apr 20240.02800.02900.02700.02700.027010,020,241
05 Apr 20240.02700.02700.02700.02700.02702,826,897
04 Apr 20240.02600.02800.02600.02800.02806,064,408
03 Apr 20240.02500.02700.02500.02700.027010,023,797
02 Apr 20240.02500.02600.02400.02600.02608,215,309
28 Mar 20240.02500.02500.02400.02500.02502,409,560
27 Mar 20240.02400.02400.02300.02300.02302,066,773
26 Mar 20240.02500.02500.02500.02500.0250500,040
25 Mar 20240.02500.02500.02400.02400.0240788,218
22 Mar 20240.02400.02500.02400.02500.0250399,543
21 Mar 20240.02300.02400.02300.02400.024010,805,371
20 Mar 20240.02400.02400.02400.02400.02401,200,000
19 Mar 20240.02300.02500.02300.02500.02502,031,050
18 Mar 20240.02500.02500.02400.02400.02401,002,552
15 Mar 20240.02500.02500.02500.02500.025040,000
14 Mar 20240.02400.02500.02400.02500.02501,509,802
13 Mar 20240.02400.02400.02400.02400.02401,553,080
12 Mar 20240.02400.02400.02400.02400.02404,844,426
11 Mar 20240.02500.02500.02300.02300.02301,271,473
08 Mar 20240.02500.02500.02500.02500.02502,082,296
07 Mar 20240.02400.02500.02300.02400.024011,160,422
06 Mar 20240.02400.02500.02400.02500.02502,366,119
05 Mar 20240.02400.02500.02300.02300.023011,808,828
04 Mar 20240.02300.02400.02300.02300.02304,800,526
01 Mar 20240.02300.02300.02300.02300.0230975,285
29 Feb 20240.02200.02300.02200.02300.02301,169,549
28 Feb 20240.02100.02200.02100.02200.022084,292
27 Feb 20240.02100.02200.02100.02200.0220507,403
26 Feb 20240.02200.02200.02100.02100.02102,824,992
23 Feb 20240.02300.02300.02150.02200.02201,005,508
22 Feb 20240.02100.02300.02100.02300.02301,427,760
21 Feb 20240.02200.02250.02100.02200.02202,229,008
20 Feb 20240.02200.02250.02200.02200.0220264,920
19 Feb 20240.02300.02300.02200.02300.02301,948,629
16 Feb 20240.02200.02300.02200.02300.0230214,891
15 Feb 20240.02200.02300.02200.02300.02301,466,861
14 Feb 20240.02250.02250.02100.02200.022017,098,767
13 Feb 20240.02200.02300.02200.02300.02301,677,291
12 Feb 20240.02300.02300.02100.02200.02207,347,909
09 Feb 20240.02300.02300.02200.02300.02306,286,759
08 Feb 20240.02350.02400.02300.02400.0240115,253
07 Feb 20240.02400.02400.02400.02400.024050,000
06 Feb 20240.02300.02400.02300.02400.0240377,191
05 Feb 20240.02400.02500.02350.02400.0240539,882
02 Feb 20240.02400.02400.02400.02400.0240712,208
01 Feb 20240.02500.02500.02500.02500.025030,038
31 Jan 20240.02400.02500.02300.02500.02502,881,131
30 Jan 20240.02400.02400.02400.02400.0240127,045
29 Jan 20240.02300.02400.02300.02400.0240823,339
25 Jan 20240.02400.02400.02400.02400.02407,713,288
24 Jan 20240.02350.02400.02350.02400.0240767,508
23 Jan 20240.02400.02400.02350.02350.0235600,620
22 Jan 20240.02400.02400.02300.02400.0240795,876
19 Jan 20240.02500.02500.02400.02400.02401,587,949
18 Jan 20240.02500.02500.02500.02500.0250276,305
17 Jan 20240.02500.02500.02400.02500.025012,833,133
16 Jan 20240.02500.02500.02500.02500.025080,529
15 Jan 20240.02600.02600.02550.02550.0255215
12 Jan 20240.02500.02550.02500.02500.02501,779,925
11 Jan 20240.02600.02600.02500.02500.02502,205,566
10 Jan 20240.02500.02600.02500.02600.026017,069
09 Jan 20240.02500.02500.02500.02500.0250817,803
08 Jan 20240.02500.02500.02500.02500.02501,402,682
05 Jan 20240.02500.02600.02500.02600.02601,132,926
04 Jan 20240.02500.02500.02500.02500.02501,845,092
03 Jan 20240.02600.02600.02500.02600.0260792,580
02 Jan 20240.02500.02600.02500.02500.0250557,966
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...