Beacon Minerals Limited (BCN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0290

-0.0010

(-3.33%)

At close: 04:10PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0300	0.0300	0.0285	0.0290	0.0290	2,243,900
23 Apr 2024	0.0300	0.0300	0.0290	0.0300	0.0300	708,333
22 Apr 2024	0.0290	0.0300	0.0290	0.0300	0.0300	1,246,673
19 Apr 2024	0.0300	0.0300	0.0280	0.0280	0.0280	10,139,238
18 Apr 2024	0.0290	0.0300	0.0290	0.0300	0.0300	5,231,140
17 Apr 2024	0.0290	0.0295	0.0290	0.0290	0.0290	4,240,135
16 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	3,456,101
15 Apr 2024	0.0290	0.0290	0.0280	0.0280	0.0280	6,017,760
12 Apr 2024	0.0300	0.0300	0.0290	0.0300	0.0300	3,774,467
11 Apr 2024	0.0300	0.0300	0.0280	0.0290	0.0290	2,055,244
10 Apr 2024	0.0290	0.0290	0.0280	0.0290	0.0290	8,315,456
09 Apr 2024	0.0280	0.0290	0.0280	0.0290	0.0290	1,140,997
08 Apr 2024	0.0280	0.0290	0.0270	0.0270	0.0270	10,020,241
05 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	2,826,897
04 Apr 2024	0.0260	0.0280	0.0260	0.0280	0.0280	6,064,408
03 Apr 2024	0.0250	0.0270	0.0250	0.0270	0.0270	10,023,797
02 Apr 2024	0.0250	0.0260	0.0240	0.0260	0.0260	8,215,309
28 Mar 2024	0.0250	0.0250	0.0240	0.0250	0.0250	2,409,560
27 Mar 2024	0.0240	0.0240	0.0230	0.0230	0.0230	2,066,773
26 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	500,040
25 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	788,218
22 Mar 2024	0.0240	0.0250	0.0240	0.0250	0.0250	399,543
21 Mar 2024	0.0230	0.0240	0.0230	0.0240	0.0240	10,805,371
20 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,200,000
19 Mar 2024	0.0230	0.0250	0.0230	0.0250	0.0250	2,031,050
18 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	1,002,552
15 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
14 Mar 2024	0.0240	0.0250	0.0240	0.0250	0.0250	1,509,802
13 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,553,080
12 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	4,844,426
11 Mar 2024	0.0250	0.0250	0.0230	0.0230	0.0230	1,271,473
08 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,082,296
07 Mar 2024	0.0240	0.0250	0.0230	0.0240	0.0240	11,160,422
06 Mar 2024	0.0240	0.0250	0.0240	0.0250	0.0250	2,366,119
05 Mar 2024	0.0240	0.0250	0.0230	0.0230	0.0230	11,808,828
04 Mar 2024	0.0230	0.0240	0.0230	0.0230	0.0230	4,800,526
01 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	975,285
29 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	1,169,549
28 Feb 2024	0.0210	0.0220	0.0210	0.0220	0.0220	84,292
27 Feb 2024	0.0210	0.0220	0.0210	0.0220	0.0220	507,403
26 Feb 2024	0.0220	0.0220	0.0210	0.0210	0.0210	2,824,992
23 Feb 2024	0.0230	0.0230	0.0215	0.0220	0.0220	1,005,508
22 Feb 2024	0.0210	0.0230	0.0210	0.0230	0.0230	1,427,760
21 Feb 2024	0.0220	0.0225	0.0210	0.0220	0.0220	2,229,008
20 Feb 2024	0.0220	0.0225	0.0220	0.0220	0.0220	264,920
19 Feb 2024	0.0230	0.0230	0.0220	0.0230	0.0230	1,948,629
16 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	214,891
15 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	1,466,861
14 Feb 2024	0.0225	0.0225	0.0210	0.0220	0.0220	17,098,767
13 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	1,677,291
12 Feb 2024	0.0230	0.0230	0.0210	0.0220	0.0220	7,347,909
09 Feb 2024	0.0230	0.0230	0.0220	0.0230	0.0230	6,286,759
08 Feb 2024	0.0235	0.0240	0.0230	0.0240	0.0240	115,253
07 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	50,000
06 Feb 2024	0.0230	0.0240	0.0230	0.0240	0.0240	377,191
05 Feb 2024	0.0240	0.0250	0.0235	0.0240	0.0240	539,882
02 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	712,208
01 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,038
31 Jan 2024	0.0240	0.0250	0.0230	0.0250	0.0250	2,881,131
30 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	127,045
29 Jan 2024	0.0230	0.0240	0.0230	0.0240	0.0240	823,339
25 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	7,713,288
24 Jan 2024	0.0235	0.0240	0.0235	0.0240	0.0240	767,508
23 Jan 2024	0.0240	0.0240	0.0235	0.0235	0.0235	600,620
22 Jan 2024	0.0240	0.0240	0.0230	0.0240	0.0240	795,876
19 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	1,587,949
18 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	276,305
17 Jan 2024	0.0250	0.0250	0.0240	0.0250	0.0250	12,833,133
16 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	80,529
15 Jan 2024	0.0260	0.0260	0.0255	0.0255	0.0255	215
12 Jan 2024	0.0250	0.0255	0.0250	0.0250	0.0250	1,779,925
11 Jan 2024	0.0260	0.0260	0.0250	0.0250	0.0250	2,205,566
10 Jan 2024	0.0250	0.0260	0.0250	0.0260	0.0260	17,069
09 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	817,803
08 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,402,682
05 Jan 2024	0.0250	0.0260	0.0250	0.0260	0.0260	1,132,926
04 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,845,092
03 Jan 2024	0.0260	0.0260	0.0250	0.0260	0.0260	792,580
02 Jan 2024	0.0250	0.0260	0.0250	0.0250	0.0250	557,966
29 Dec 2023	0.0255	0.0260	0.0250	0.0250	0.0250	236,054
28 Dec 2023	0.0260	0.0260	0.0255	0.0260	0.0260	4,073,776
27 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	243,208
22 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	750,178
21 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	392,582
20 Dec 2023	0.0260	0.0260	0.0255	0.0260	0.0260	3,782,890
19 Dec 2023	0.0270	0.0270	0.0250	0.0250	0.0250	1,782,873
18 Dec 2023	0.0260	0.0270	0.0260	0.0260	0.0260	4,432,537
15 Dec 2023	0.0270	0.0270	0.0260	0.0260	0.0260	2,916,793
14 Dec 2023	0.0260	0.0270	0.0260	0.0270	0.0270	6,257,537
13 Dec 2023	0.0270	0.0270	0.0260	0.0260	0.0260	472,333
12 Dec 2023	0.0270	0.0270	0.0260	0.0270	0.0270	174,436
11 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	1,788,181
08 Dec 2023	0.0270	0.0270	0.0265	0.0270	0.0270	305,681
07 Dec 2023	0.0270	0.0270	0.0260	0.0270	0.0270	2,276,886
06 Dec 2023	0.0290	0.0290	0.0270	0.0270	0.0270	7,202,517
05 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 Dec 2023	0.0280	0.0300	0.0280	0.0300	0.0300	7,588,399
30 Nov 2023	0.0280	0.0280	0.0270	0.0280	0.0280	2,220,470
29 Nov 2023	0.0260	0.0270	0.0260	0.0270	0.0270	295,593
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6503+0.0003(+0.04%)

OIL82.73-0.08(-0.10%)

GOLD2,330.30-8.10(-0.35%)

Bitcoin AUD99,349.81-3,319.64(-3.23%)

Beacon Minerals Limited (BCN.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6503
+0.0003(+0.04%)

OIL
82.73
-0.08(-0.10%)

GOLD
2,330.30
-8.10(-0.35%)

Bitcoin AUD
99,349.81
-3,319.64(-3.23%)