End of day Prices (Enhanced format), last 120 Days for (BCN) BEACON MINERALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2024-Aug-30 Fri
| 0.024
| 0.024
| 0.023
| 0.023
| 561,572
| ###
| ###
| ###
| 0.0 |
2024-Aug-29 Thu
| 0.023
| ###
| 0.023
| ###
| ###
| ###
| 2.2
| ###
| 0.0 |
2024-Aug-28 Wed
| 0.023
| 0.023
| 0.023
| 0.023
| ###
| 5,786
| ###
| ###
| 0.0 |
2024-Aug-27 Tue
| 0.023
| 0.023
| 0.022
| 0.023
| 528,055
| 11,881
| ###
| ###
| 0.0 |
2024-Aug-26 Mon
| 0.023
| 0.024
| 0.023
| 0.024
| ###
| 25,974
| 4.3
| 91.1
| 0.0 |
2024-Aug-23 Fri
| 0.022
| 0.022
| 0.022
| 0.022
| 0
|
|
|
| 0.0 |
2024-Aug-22 Thu
| 0.022
| 0.022
| 0.022
| 0.022
| ###
| ###
| ###
| 67.9
| 0.0 |
2024-Aug-21 Wed
| 0.0225
| 0.0225
| 0.0225
| 0.0225
| ###
| 128
| ###
| 60.4
| 0.0 |
2024-Aug-20 Tue
| 0.023
| 0.023
| 0.022
| 0.023
| 1,545,653
| 34,777
| ###
| ###
| 0.0 |
2024-Aug-19 Mon
| 0.022
| 0.023
| 0.022
| 0.023
| 1,098,149
| ###
| 4.5
| ###
| 0.0 |
2024-Aug-16 Fri
| 0.023
| 0.023
| 0.022
| 0.023
| ###
| 63,758
| ###
| 65.4
| 0.0 |
2024-Aug-15 Thu
| 0.023
| 0.023
| 0.022
| 0.023
| ###
| ###
| ###
| ###
| 0.0 |
2024-Aug-14 Wed
| 0.024
| 0.024
| 0.024
| 0.024
| ###
| ###
| ###
| 69.4
| 0.0 |
2024-Aug-13 Tue
| 0.0225
| 0.024
| 0.0225
| 0.024
| ###
| 47,029
| ###
| 95.7
| 0.0 |
2024-Aug-12 Mon
| 0.022
| 0.0225
| 0.022
| 0.022
| 466,077
| 10,370
| ###
| 71.3
| 0.0 |
2024-Aug-09 Fri
| 0.023
| 0.023
| 0.023
| 0.023
| ###
| ###
| ###
| 62.3
| 0.0 |
2024-Aug-08 Thu
| 0.022
| 0.023
| 0.022
| 0.023
| ###
| ###
| 4.5
| ###
| 0.0 |
2024-Aug-07 Wed
| 0.023
| 0.023
| 0.022
| 0.023
| 557,627
| 12,546
| ###
| 60.4
| 0.0 |
2024-Aug-06 Tue
| 0.023
| 0.024
| 0.022
| 0.024
| 217,547
| ###
| 4.3
| ###
| 0.0 |
2024-Aug-05 Mon
| 0.023
| 0.024
| 0.023
| 0.024
| 1,231,029
| 28,929
| 4.3
| 96.0
| 0.0 |
2024-Aug-02 Fri
| 0.023
| 0.023
| 0.022
| 0.023
| 1,461,824
| ###
| ###
| ###
| 0.0 |
2024-Aug-01 Thu
| 0.024
| 0.024
| 0.024
| 0.024
| 0
|
|
|
| 0.0 |
2024-Jul-31 Wed
| 0.024
| 0.024
| 0.023
| 0.024
| 236,259
| 5,552
| ###
| 56.4
| 0.0 |
2024-Jul-30 Tue
| 0.025
| 0.025
| 0.024
| 0.024
| 632,270
| ###
| ###
| ###
| 0.0 |
2024-Jul-29 Mon
| 0.024
| 0.025
| 0.024
| 0.024
| 5,589,678
| 136,947
| ###
| 68.5
| 0.0 |
2024-Jul-26 Fri
| 0.025
| 0.025
| 0.025
| 0.025
| 150
| 3
| ###
| 68.5
| 0.0 |
2024-Jul-25 Thu
| 0.024
| 0.025
| 0.024
| 0.025
| 99,027
| 2,426
| ###
| 94.2
| 0.0 |
2024-Jul-24 Wed
| 0.024
| 0.026
| 0.024
| 0.025
| 7,368,974
| 184,224
| ###
| ###
| 0.0 |
2024-Jul-23 Tue
| 0.025
| 0.026
| 0.024
| 0.024
| ###
| 51,077
| ###
| 11.6
| 0.0 |
2024-Jul-22 Mon
| 0.026
| 0.026
| 0.025
| 0.025
| 2,100,874
| 53,572
| -3.8
| 13.5
| 0.0 |
2024-Jul-19 Fri
| 0.026
| 0.026
| 0.025
| 0.026
| ###
| 25,726
| ###
| ###
| 0.0 |
2024-Jul-18 Thu
| 0.026
| 0.026
| 0.026
| 0.026
| 830,989
| ###
| ###
| ###
| 0.0 |
2024-Jul-17 Wed
| 0.026
| 0.027
| 0.026
| 0.027
| ###
| ###
| 3.8
| ###
| 0.0 |
2024-Jul-16 Tue
| 0.026
| 0.026
| 0.025
| 0.026
| 2,217,284
| 56,540
| ###
| ###
| 0.0 |
2024-Jul-15 Mon
| 0.026
| 0.027
| 0.026
| 0.026
| 6,220,588
| 164,845
| ###
| ###
| 0.0 |
2024-Jul-12 Fri
| 0.026
| 0.027
| 0.026
| 0.027
| ###
| 28,080
| 3.8
| 87.2
| 0.0 |
2024-Jul-11 Thu
| 0.026
| 0.026
| 0.026
| 0.026
| ###
| 19,082
| ###
| ###
| 0.0 |
2024-Jul-10 Wed
| 0.027
| 0.027
| 0.025
| 0.026
| ###
| 12,049
| ###
| 11.0
| 0.0 |
2024-Jul-09 Tue
| 0.026
| 0.026
| 0.025
| 0.025
| 551,087
| 14,052
| -3.8
| ###
| 0.0 |
2024-Jul-08 Mon
| 0.027
| 0.027
| 0.026
| 0.026
| ###
| 10,775
| ###
| ###
| 0.0 |
2024-Jul-05 Fri
| 0.026
| 0.027
| 0.026
| 0.027
| 262,284
| 6,950
| 3.8
| 88.8
| 0.0 |
2024-Jul-04 Thu
| 0.025
| 0.027
| 0.025
| 0.027
| 1,393,252
| 36,224
| ###
| ###
| 0.0 |
2024-Jul-03 Wed
| 0.025
| 0.026
| 0.025
| 0.026
| 5,129
| ###
| ###
| 88.7
| 0.0 |
2024-Jul-02 Tue
| 0.026
| 0.026
| 0.025
| 0.026
| ###
| ###
| ###
| 69.0
| 0.0 |
2024-Jul-01 Mon
| 0.025
| 0.026
| 0.025
| 0.026
| 720,448
| 18,371
| ###
| ###
| 0.0 |
2024-Jun-28 Fri
| 0.025
| 0.025
| 0.025
| 0.025
| ###
| 13,285
| ###
| ###
| 0.0 |
2024-Jun-27 Thu
| 0.025
| 0.025
| 0.025
| 0.025
| 916,973
| 22,924
| ###
| ###
| 0.0 |
2024-Jun-26 Wed
| 0.026
| 0.026
| 0.0255
| 0.026
| ###
| ###
| ###
| 69.0
| 0.0 |
2024-Jun-25 Tue
| 0.025
| 0.026
| 0.025
| 0.026
| 585,887
| 14,940
| ###
| ###
| 0.0 |
2024-Jun-24 Mon
| 0.026
| 0.026
| 0.025
| 0.025
| ###
| 80,440
| -3.8
| 19.1
| 0.0 |
2024-Jun-21 Fri
| 0.025
| 0.026
| 0.025
| 0.025
| 94,252
| ###
| ###
| ###
| 0.0 |
2024-Jun-20 Thu
| 0.026
| 0.026
| 0.025
| 0.025
| ###
| ###
| -3.8
| ###
| 0.0 |
2024-Jun-19 Wed
| 0.026
| 0.026
| 0.025
| 0.025
| 299,024
| 7,625
| -3.8
| ###
| 0.0 |
2024-Jun-18 Tue
| 0.025
| 0.025
| 0.025
| 0.025
| 562,959
| 14,073
| ###
| 66.2
| 0.0 |
2024-Jun-17 Mon
| 0.025
| 0.026
| 0.025
| 0.026
| 792,652
| ###
| ###
| 91.5
| 0.0 |
2024-Jun-14 Fri
| 0.025
| 0.026
| 0.025
| 0.026
| 1,196,578
| ###
| ###
| ###
| 0.0 |
2024-Jun-13 Thu
| 0.026
| 0.026
| 0.025
| 0.025
| ###
| ###
| -3.8
| ###
| 0.0 |
2024-Jun-12 Wed
| 0.0255
| 0.026
| 0.025
| 0.026
| ###
| 3,442
| ###
| ###
| 0.0 |
2024-Jun-11 Tue
| 0.028
| 0.028
| 0.025
| 0.025
| ###
| ###
| ###
| ###
| 0.0 |
2024-Jun-07 Fri
| 0.027
| 0.029
| 0.027
| 0.027
| ###
| 45,082
| ###
| 66.9
| 0.0 |
2024-Jun-06 Thu
| 0.028
| 0.028
| 0.028
| 0.028
| ###
| ###
| ###
| 69.5
| 0.0 |
2024-Jun-05 Wed
| 0.028
| 0.028
| 0.028
| 0.028
| 244,774
| 6,853
| ###
| 69.6
| 0.0 |
2024-Jun-04 Tue
| 0.028
| 0.028
| 0.027
| 0.028
| 743,470
| 20,445
| ###
| ###
| 0.0 |
2024-Jun-03 Mon
| 0.028
| 0.028
| 0.027
| 0.028
| 306,755
| ###
| ###
| 69.6
| 0.0 |
2024-May-31 Fri
| 0.028
| 0.028
| 0.027
| 0.027
| 170,176
| 4,679
| -3.6
| ###
| 0.0 |
2024-May-30 Thu
| 0.028
| 0.029
| 0.0275
| 0.029
| 1,022,850
| ###
| 3.6
| ###
| 0.0 |
2024-May-29 Wed
| 0.028
| 0.028
| 0.0275
| 0.028
| 2,260,654
| ###
| ###
| 73.4
| 0.0 |
2024-May-28 Tue
| 0.028
| 0.028
| 0.028
| 0.028
| 1,043,751
| 29,225
| ###
| ###
| 0.0 |
2024-May-27 Mon
| 0.028
| 0.028
| 0.028
| 0.028
| 590,146
| 16,524
| ###
| 67.8
| 0.0 |
2024-May-24 Fri
| 0.029
| 0.029
| 0.028
| 0.029
| ###
| 10,289
| ###
| ###
| 0.0 |
2024-May-23 Thu
| 0.028
| 0.029
| 0.028
| 0.028
| ###
| ###
| ###
| 67.2
| 0.0 |
2024-May-22 Wed
| 0.028
| 0.029
| 0.028
| 0.029
| 615,552
| 17,543
| 3.6
| 90.5
| 0.0 |
2024-May-21 Tue
| 0.028
| 0.029
| 0.028
| 0.029
| 281,377
| ###
| 3.6
| 87.2
| 0.0 |
2024-May-20 Mon
| 0.027
| 0.028
| 0.027
| 0.028
| ###
| 224,652
| ###
| ###
| 0.0 |
2024-May-17 Fri
| 0.026
| 0.026
| 0.026
| 0.026
| 831,788
| 21,626
| ###
| 67.9
| 0.0 |
2024-May-16 Thu
| 0.026
| 0.026
| 0.025
| 0.026
| 1,065,183
| ###
| ###
| 64.2
| 0.0 |
2024-May-15 Wed
| 0.027
| 0.027
| 0.025
| 0.026
| ###
| ###
| ###
| ###
| 0.0 |
2024-May-14 Tue
| 0.029
| 0.029
| 0.026
| 0.026
| ###
| ###
| -10.3
| 2.3
| 0.0 |
2024-May-13 Mon
| 0.028
| 0.0285
| 0.028
| 0.028
| 331,058
| 9,352
| ###
| 71.4
| 0.0 |
2024-May-10 Fri
| 0.029
| 0.029
| 0.028
| 0.028
| 36,928
| 1,052
| -3.4
| 12.4
| 0.0 |
2024-May-09 Thu
| 0.029
| 0.029
| 0.028
| 0.028
| ###
| 6,027
| -3.4
| 12.9
| 0.0 |
2024-May-08 Wed
| 0.028
| 0.029
| 0.028
| 0.029
| ###
| 6,555
| 3.6
| ###
| 0.0 |
2024-May-07 Tue
| 0.029
| 0.029
| 0.028
| 0.028
| ###
| 19,281
| -3.4
| ###
| 0.0 |
2024-May-06 Mon
| 0.029
| 0.029
| 0.029
| 0.029
| 115,771
| 3,357
| ###
| ###
| 0.0 |
2024-May-03 Fri
| 0.029
| 0.029
| 0.029
| 0.029
| 89,844
| ###
| ###
| ###
| 0.0 |
2024-May-02 Thu
| 0.029
| ###
| 0.029
| 0.029
| ###
| ###
| ###
| 68.0
| 0.0 |
2024-May-01 Wed
| 0.029
| 0.029
| 0.028
| 0.028
| ###
| 17,621
| -3.4
| ###
| 0.0 |
2024-Apr-30 Tue
| ###
| ###
| 0.029
| ###
| 311,779
| ###
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| ###
| ###
| ###
| ###
| 933,957
| ###
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| 0.029
| ###
| 0.029
| ###
| ###
| 62,254
| 3.4
| ###
| 0.0 |
2024-Apr-24 Wed
| ###
| ###
| 0.0285
| 0.029
| ###
| ###
| ###
| ###
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| 0.029
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 0.029
| ###
| 0.029
| ###
| 1,246,673
| 36,776
| 3.4
| 88.6
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| 0.028
| 0.028
| ###
| ###
| ###
| 6.6
| 0.0 |
2024-Apr-18 Thu
| 0.029
| ###
| 0.029
| ###
| 5,231,140
| ###
| 3.4
| 89.1
| 0.0 |
2024-Apr-17 Wed
| 0.029
| ###
| 0.029
| 0.029
| ###
| 124,023
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 0.029
| 0.029
| 0.029
| 0.029
| ###
| 100,226
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| 0.029
| 0.029
| 0.028
| 0.028
| ###
| ###
| -3.4
| 16.1
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| 0.029
| ###
| ###
| 111,346
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| 0.028
| 0.029
| 2,055,244
| ###
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| 0.029
| 0.029
| 0.028
| 0.029
| 8,315,456
| ###
| ###
| 64.7
| 0.0 |
2024-Apr-09 Tue
| 0.028
| 0.029
| 0.028
| 0.029
| ###
| ###
| 3.6
| ###
| 0.0 |
2024-Apr-08 Mon
| 0.028
| 0.029
| 0.027
| 0.027
| 10,020,241
| ###
| -3.6
| 13.1
| 0.0 |
2024-Apr-05 Fri
| 0.027
| 0.027
| 0.027
| 0.027
| ###
| 76,326
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 0.026
| 0.028
| 0.026
| 0.028
| ###
| ###
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| 0.025
| 0.027
| 0.025
| 0.027
| ###
| ###
| ###
| 95.4
| 0.0 |
2024-Apr-02 Tue
| 0.025
| 0.026
| 0.024
| 0.026
| ###
| 205,382
| ###
| 87.5
| 0.0 |
2024-Mar-28 Thu
| 0.025
| 0.025
| 0.024
| 0.025
| ###
| ###
| ###
| 57.5
| 0.0 |
2024-Mar-27 Wed
| 0.024
| 0.024
| 0.023
| 0.023
| 2,066,773
| ###
| ###
| 8.8
| 0.0 |
2024-Mar-26 Tue
| 0.025
| 0.025
| 0.025
| 0.025
| 500,040
| ###
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 0.025
| 0.025
| 0.024
| 0.024
| ###
| ###
| ###
| 11.5
| 0.0 |
2024-Mar-22 Fri
| 0.024
| 0.025
| 0.024
| 0.025
| 399,543
| 9,788
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 0.023
| 0.024
| 0.023
| 0.024
| 10,805,371
| 253,926
| 4.3
| ###
| 0.0 |
2024-Mar-20 Wed
| 0.024
| 0.024
| 0.024
| 0.024
| ###
| ###
| ###
| 71.9
| 0.0 |
2024-Mar-19 Tue
| 0.023
| 0.025
| 0.023
| 0.025
| 2,031,050
| 48,745
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 0.025
| 0.025
| 0.024
| 0.024
| 1,002,552
| ###
| ###
| 15.3
| 0.0 |
2024-Mar-15 Fri
| 0.025
| 0.025
| 0.025
| 0.025
| ###
| ###
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 0.024
| 0.025
| 0.024
| 0.025
| ###
| ###
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| 0.024
| 0.024
| 0.024
| 0.024
| 1,553,080
| 37,273
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 0.024
| 0.024
| 0.024
| 0.024
| 4,844,426
| ###
| ###
| ###
| 0.0 |
|