Beacon Minerals Limited (BCN.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD

Add to watchlist

0.0280

0.0000

(0.00%)

As of 02:35PM AEST. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	2,040,903
May 17, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	122,448
May 16, 2024	0.0250	0.0270	0.0250	0.0270	0.0270	425,898
May 15, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	1,019,283
May 14, 2024	0.0285	0.0285	0.0270	0.0270	0.0270	3,382,220
May 13, 2024	0.0280	0.0290	0.0280	0.0280	0.0280	1,194,121
May 10, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	40,668
May 09, 2024	0.0280	0.0290	0.0280	0.0280	0.0280	445,780
May 08, 2024	-	-	-	-	-	-
May 07, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	33,500
May 06, 2024	0.0290	0.0290	0.0280	0.0290	0.0290	266,847
May 03, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	20,000
May 02, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	260,720
May 01, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	120,266
Apr 30, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	209,536
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	376,171
Apr 26, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	204,794
Apr 24, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	558,429
Apr 23, 2024	-	-	-	-	-	-
Apr 22, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	1,251,411
Apr 19, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	1,456,100
Apr 18, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	1,269,666
Apr 17, 2024	-	-	-	-	-	-
Apr 16, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	158,055
Apr 15, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	2,981,980
Apr 12, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	273,000
Apr 11, 2024	-	-	-	-	-	-
Apr 10, 2024	0.0290	0.0300	0.0290	0.0290	0.0290	576,835
Apr 09, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	380,000
Apr 08, 2024	0.0280	0.0280	0.0270	0.0280	0.0280	4,195,217
Apr 05, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	986,743
Apr 04, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	81,861
Apr 03, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	2,354,470
Apr 02, 2024	0.0245	0.0260	0.0245	0.0260	0.0260	2,354,627
Mar 28, 2024	0.0240	0.0245	0.0240	0.0245	0.0245	586,934
Mar 27, 2024	0.0240	0.0240	0.0230	0.0235	0.0235	503,577
Mar 26, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	427,041
Mar 25, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	400,000
Mar 22, 2024	0.0245	0.0245	0.0230	0.0230	0.0230	353,823
Mar 21, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	2,740,536
Mar 20, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	55,555
Mar 19, 2024	0.0240	0.0240	0.0230	0.0240	0.0240	327,597
Mar 18, 2024	-	-	-	-	-	-
Mar 15, 2024	-	-	-	-	-	-
Mar 14, 2024	-	-	-	-	-	-
Mar 13, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	130,000
Mar 12, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	2,402,754
Mar 11, 2024	0.0240	0.0250	0.0240	0.0240	0.0240	137,540
Mar 08, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	1,564,918
Mar 07, 2024	0.0240	0.0250	0.0230	0.0240	0.0240	3,141,375
Mar 06, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	966,854
Mar 05, 2024	0.0240	0.0250	0.0230	0.0240	0.0240	3,972,977
Mar 04, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	571,949
Mar 01, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	110,765
Feb 29, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	534,752
Feb 28, 2024	0.0215	0.0220	0.0215	0.0220	0.0220	21,184
Feb 27, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	10,840
Feb 26, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	539,128
Feb 23, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	237,672
Feb 22, 2024	0.0220	0.0230	0.0210	0.0210	0.0210	933,516
Feb 21, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	560,566
Feb 20, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	18
Feb 19, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1,800
Feb 16, 2024	-	-	-	-	-	-
Feb 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	443,291
Feb 14, 2024	0.0220	0.0220	0.0210	0.0220	0.0220	2,303,015
Feb 13, 2024	0.0225	0.0230	0.0220	0.0230	0.0230	144,772
Feb 12, 2024	0.0220	0.0220	0.0210	0.0220	0.0220	2,032,501
Feb 09, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	98,229
Feb 08, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1
Feb 07, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	140,000
Feb 06, 2024	0.0230	0.0235	0.0230	0.0235	0.0235	912,136
Feb 05, 2024	0.0240	0.0240	0.0230	0.0240	0.0240	504,439
Feb 02, 2024	-	-	-	-	-	-
Feb 01, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	362,393
Jan 31, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	188,300
Jan 30, 2024	-	-	-	-	-	-
Jan 29, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	409,000
Jan 25, 2024	-	-	-	-	-	-
Jan 24, 2024	0.0235	0.0240	0.0235	0.0240	0.0240	160,030
Jan 23, 2024	0.0240	0.0240	0.0230	0.0235	0.0235	1,093,583
Jan 22, 2024	-	-	-	-	-	-
Jan 19, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	808,832
Jan 18, 2024	-	-	-	-	-	-
Jan 17, 2024	0.0240	0.0250	0.0230	0.0250	0.0250	3,755,655
Jan 16, 2024	0.0250	0.0255	0.0250	0.0255	0.0255	732,134
Jan 15, 2024	0.0255	0.0255	0.0250	0.0250	0.0250	227,440
Jan 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Jan 11, 2024	0.0250	0.0255	0.0250	0.0250	0.0250	865,039
Jan 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	24,000
Jan 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	275,000
Jan 08, 2024	0.0250	0.0255	0.0250	0.0255	0.0255	935,010
Jan 05, 2024	0.0255	0.0255	0.0250	0.0250	0.0250	1,235,700
Jan 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,200,000
Jan 03, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	90,000
Jan 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Dec 29, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	90,000
Dec 28, 2023	0.0260	0.0260	0.0250	0.0260	0.0260	1,830,688
Dec 27, 2023	0.0260	0.0260	0.0250	0.0260	0.0260	403,731
Dec 22, 2023	0.0260	0.0260	0.0250	0.0260	0.0260	499,454
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,308.13+4.86(+0.09%)

DOW39,806.77-196.82(-0.49%)

CAD/USD0.7336-0.0005(-0.07%)

CRUDE OIL79.72-0.08(-0.10%)

Bitcoin CAD96,764.55+6,596.08(+7.32%)

Beacon Minerals Limited (BCN.XA)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,308.13
+4.86(+0.09%)

DOW
39,806.77
-196.82(-0.49%)

CAD/USD
0.7336
-0.0005(-0.07%)

CRUDE OIL
79.72
-0.08(-0.10%)

Bitcoin CAD
96,764.55
+6,596.08(+7.32%)