Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-Apr-26 04:08:15 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(BCN) BEACON MINERALS LIMITED Daily Prices...

     Prev Section TOC    Company Info for BCN    Limits Next Section


Company Details for (BCN) BEACON MINERALS LIMITED

Listing Code BCN
Listing Name BEACON MINERALS LIMITED
GICS Sector Materials
ISIN Name BEACON MINERALS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BCN0


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for BCN .. Wednesday 24th April 2024

BCN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 0.675 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for BCN    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>


End of day Prices (full format),

150 Days for (BCN) BEACON MINERALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 18,076 88.6 88.6 0.0
2024-Apr-19 Fri ### ### 0.028 0.028 6.6 6.6 ###
2024-Apr-18 Thu 0.029 ### 0.029 ### 5,231,140 75,851 89.1 89.1 0.0
2024-Apr-17 Wed 0.029 ### 0.029 0.029 ### ### 0.0
2024-Apr-16 Tue 0.029 0.029 0.029 0.029 ### ### 0.0
2024-Apr-15 Mon 0.029 0.029 0.028 0.028 16.1 16.1 ###
2024-Apr-12 Fri ### ### 0.029 ### ### ### 0.0
2024-Apr-11 Thu ### ### 0.028 0.029 2,055,244 28,773 ### ### 0.0
2024-Apr-10 Wed 0.029 0.029 0.028 0.029 8,315,456 ### 64.7 64.7 0.0
2024-Apr-09 Tue 0.028 0.029 0.028 0.029 ### ### 0.0
2024-Apr-08 Mon 0.028 0.029 0.027 0.027 10,020,241 ### 13.1 13.1 ###
2024-Apr-05 Fri 0.027 0.027 0.027 0.027 ### ### ###
2024-Apr-04 Thu 0.026 0.028 0.026 0.028 ### ### ###
2024-Apr-03 Wed 0.025 0.027 0.025 0.027 95.4 95.4 ###
2024-Apr-02 Tue 0.025 0.026 0.024 0.026 87.5 87.5 ###
2024-Mar-28 Thu 0.025 0.025 0.024 0.025 57.5 57.5 ###
2024-Mar-27 Wed 0.024 0.024 0.023 0.023 2,066,773 ### 8.8 8.8 ###
2024-Mar-26 Tue 0.025 0.025 0.025 0.025 500,040 ### ### ### ###
2024-Mar-25 Mon 0.025 0.025 0.024 0.024 11.5 11.5 ###
2024-Mar-22 Fri 0.024 0.025 0.024 0.025 399,543 9,788 ### ### ###
2024-Mar-21 Thu 0.023 0.024 0.023 0.024 10,805,371 253,926 ### ### ###
2024-Mar-20 Wed 0.024 0.024 0.024 0.024 71.9 71.9 ###
2024-Mar-19 Tue 0.023 0.025 0.023 0.025 2,031,050 48,745 ### ### ###
2024-Mar-18 Mon 0.025 0.025 0.024 0.024 1,002,552 ### 15.3 15.3 ###
2024-Mar-15 Fri 0.025 0.025 0.025 0.025 ### ### ###
2024-Mar-14 Thu 0.024 0.025 0.024 0.025 ### ### ###
2024-Mar-13 Wed 0.024 0.024 0.024 0.024 1,553,080 37,273 ### ### ###
2024-Mar-12 Tue 0.024 0.024 0.024 0.024 4,844,426 ### ### ### ###
2024-Mar-11 Mon 0.025 0.025 0.023 0.023 1,271,473 ### ### ### ###
2024-Mar-08 Fri 0.025 0.025 0.025 0.025 65.8 65.8 ###
2024-Mar-07 Thu 0.024 0.025 0.023 0.024 11,160,422 267,850 ### ### ###
2024-Mar-06 Wed 0.024 0.025 0.024 0.025 89.8 89.8 ###
2024-Mar-05 Tue 0.024 0.025 0.023 0.023 11,808,828 ### 11.7 11.7 ###
2024-Mar-04 Mon 0.023 0.024 0.023 0.023 4,800,526 ### 68.2 68.2 ###
2024-Mar-01 Fri 0.023 0.023 0.023 0.023 975,285 ### 63.7 63.7 ###
2024-Feb-29 Thu 0.022 0.023 0.022 0.023 1,169,549 ### ### ### ###
2024-Feb-28 Wed 0.021 0.022 0.021 0.022 ### ### ###
2024-Feb-27 Tue 0.021 0.022 0.021 0.022 94.4 94.4 ###
2024-Feb-26 Mon 0.022 0.022 0.021 0.021 12.4 12.4 ###
2024-Feb-23 Fri 0.023 0.023 ### 0.022 12.8 12.8 ###
2024-Feb-22 Thu 0.021 0.023 0.021 0.023 96.7 96.7 ###
2024-Feb-21 Wed 0.022 0.0225 0.021 0.022 72.6 72.6 ###
2024-Feb-20 Tue 0.022 0.0225 0.022 0.022 264,920 ### 68.9 68.9 ###
2024-Feb-19 Mon 0.023 0.023 0.022 0.023 1,948,629 43,844 69.6 69.6 ###
2024-Feb-16 Fri 0.022 0.023 0.022 0.023 ### ### ###
2024-Feb-15 Thu 0.022 0.023 0.022 0.023 ### ### ###
2024-Feb-14 Wed 0.0225 0.0225 0.021 0.022 ### ### ###
2024-Feb-13 Tue 0.022 0.023 0.022 0.023 90.8 90.8 ###
2024-Feb-12 Mon 0.023 0.023 0.021 0.022 11.1 11.1 ###
2024-Feb-09 Fri 0.023 0.023 0.022 0.023 6,286,759 141,452 ### ### ###
2024-Feb-08 Thu ### 0.024 0.023 0.024 115,253 ### 82.2 82.2 ###
2024-Feb-07 Wed 0.024 0.024 0.024 0.024 64.4 64.4 ###
2024-Feb-06 Tue 0.023 0.024 0.023 0.024 ### ### ###
2024-Feb-05 Mon 0.024 0.025 ### 0.024 539,882 6,748 ### ### ###
2024-Feb-02 Fri 0.024 0.024 0.024 0.024 61.9 61.9 ###
2024-Feb-01 Thu 0.025 0.025 0.025 0.025 73.1 73.1 ###
2024-Jan-31 Wed 0.024 0.025 0.023 0.025 ### ### ###
2024-Jan-30 Tue 0.024 0.024 0.024 0.024 127,045 3,049 ### ### ###
2024-Jan-29 Mon 0.023 0.024 0.023 0.024 92.3 92.3 ###
2024-Jan-25 Thu 0.024 0.024 0.024 0.024 7,713,288 ### ### ### ###
2024-Jan-24 Wed ### 0.024 ### 0.024 ### ### ###
2024-Jan-23 Tue 0.024 0.024 ### ### 600,620 ### 24.5 24.5 0.0
2024-Jan-22 Mon 0.024 0.024 0.023 0.024 795,876 ### 73.0 73.0 ###
2024-Jan-19 Fri 0.025 0.025 0.024 0.024 1,587,949 ### ### ### ###
2024-Jan-18 Thu 0.025 0.025 0.025 0.025 71.2 71.2 ###
2024-Jan-17 Wed 0.025 0.025 0.024 0.025 ### ### ###
2024-Jan-16 Tue 0.025 0.025 0.025 0.025 80,529 ### 76.6 76.6 ###
2024-Jan-15 Mon 0.026 0.026 0.025 0.025 ### ### ###
2024-Jan-12 Fri 0.025 0.0255 0.025 0.025 1,779,925 44,943 ### ### ###
2024-Jan-11 Thu 0.026 0.026 0.025 0.025 ### ### ###
2024-Jan-10 Wed 0.025 0.026 0.025 0.026 ### ### ###
2024-Jan-09 Tue 0.025 0.025 0.025 0.025 68.9 68.9 ###
2024-Jan-08 Mon 0.025 0.025 0.025 0.025 1,402,682 ### 77.3 77.3 ###
2024-Jan-05 Fri 0.025 0.026 0.025 0.026 1,132,926 28,889 ### ### ###
2024-Jan-04 Thu 0.025 0.025 0.025 0.025 ### ### ###
2024-Jan-03 Wed 0.026 0.026 0.025 0.026 792,580 ### ### ### ###
2024-Jan-02 Tue 0.025 0.026 0.025 0.025 ### ### ###
2023-Dec-29 Fri 0.0255 0.026 0.025 0.025 236,054 ### ### ### ###
2023-Dec-28 Thu 0.026 0.026 0.0255 0.026 4,073,776 ### 62.7 62.7 ###
2023-Dec-27 Wed 0.026 0.026 0.026 0.026 ### ### ###
2023-Dec-22 Fri 0.026 0.026 0.026 0.026 750,178 ### ### ### ###
2023-Dec-21 Thu 0.026 0.026 0.026 0.026 392,582 ### 69.3 69.3 ###
2023-Dec-20 Wed 0.026 0.026 0.0255 0.026 ### ### ###
2023-Dec-19 Tue 0.027 0.027 0.025 0.025 1,782,873 46,354 ### ### ###
2023-Dec-18 Mon 0.026 0.027 0.026 0.026 67.3 67.3 ###
2023-Dec-15 Fri 0.027 0.027 0.026 0.026 11.6 11.6 ###
2023-Dec-14 Thu 0.026 0.027 0.026 0.027 ### ### ###
2023-Dec-13 Wed 0.027 0.027 0.026 0.026 ### ### ###
2023-Dec-12 Tue 0.027 0.027 0.026 0.027 69.8 69.8 ###
2023-Dec-11 Mon 0.027 0.027 0.027 0.027 1,788,181 48,280 73.3 73.3 ###
2023-Dec-08 Fri 0.027 0.027 ### 0.027 305,681 4,126 62.8 62.8 ###
2023-Dec-07 Thu 0.027 0.027 0.026 0.027 2,276,886 ### 67.4 67.4 ###
2023-Dec-06 Wed 0.029 0.029 0.027 0.027 ### ### ###
2023-Dec-05 Tue ### ### ### ### 0 0.0
2023-Dec-04 Mon ### ### ### ### 0 0.0
2023-Dec-01 Fri 0.028 ### 0.028 ### ### ### 0.0
2023-Nov-30 Thu 0.028 0.028 0.027 0.028 2,220,470 ### 64.9 64.9 ###
2023-Nov-29 Wed 0.026 0.027 0.026 0.027 ### ### ###
2023-Nov-28 Tue 0.027 0.027 0.026 0.026 ### ### ###
2023-Nov-27 Mon 0.028 0.028 0.027 0.027 718,050 19,746 ### ### ###
2023-Nov-24 Fri 0.028 0.028 0.027 0.028 67.8 67.8 ###
2023-Nov-23 Thu 0.027 0.028 0.027 0.028 2,472,758 ### ### ### ###
2023-Nov-22 Wed 0.027 0.0275 0.027 0.027 72.7 72.7 ###
2023-Nov-21 Tue 0.027 0.027 0.027 0.027 32,354 873 ### ### ###
2023-Nov-20 Mon 0.028 0.028 0.027 0.027 59,275 ### 15.1 15.1 ###
2023-Nov-17 Fri 0.027 0.028 0.027 0.028 ### ### ###
2023-Nov-16 Thu 0.027 0.027 ### 0.027 471,225 ### 73.1 73.1 ###
2023-Nov-15 Wed 0.026 0.027 0.026 0.026 ### ### ###
2023-Nov-14 Tue 0.026 0.027 0.026 ### 148,382 ### ### ### 0.0
2023-Nov-13 Mon 0.026 0.027 0.026 0.027 327,478 8,678 91.1 91.1 ###
2023-Nov-10 Fri 0.026 0.027 0.026 0.027 728,442 ### 89.9 89.9 ###
2023-Nov-09 Thu 0.027 0.027 0.026 0.027 825,389 21,872 70.6 70.6 ###
2023-Nov-08 Wed 0.026 0.026 0.026 0.026 163,023 ### ### ### ###
2023-Nov-07 Tue 0.026 0.026 0.026 0.026 0 ###
2023-Nov-06 Mon 0.027 0.027 0.026 0.026 2,080,056 55,121 ### ### ###
2023-Nov-03 Fri 0.027 0.027 0.027 0.027 0 ###
2023-Nov-02 Thu 0.027 0.027 0.027 0.027 62.5 62.5 ###
2023-Nov-01 Wed 0.028 0.028 0.027 0.0275 23.7 23.7 ###
2023-Oct-31 Tue 0.027 0.027 0.027 0.027 69.7 69.7 ###
2023-Oct-30 Mon 0.027 0.027 0.027 0.027 1,750,226 47,256 ### ### ###
2023-Oct-27 Fri 0.025 ### 0.025 0.026 87.8 87.8 ###
2023-Oct-26 Thu 0.026 0.026 0.025 0.026 72.2 72.2 ###
2023-Oct-25 Wed 0.026 0.026 0.026 0.026 ### ### ###
2023-Oct-24 Tue 0.027 0.027 0.026 0.026 ### ### ###
2023-Oct-23 Mon 0.028 0.028 0.027 0.027 ### ### ###
2023-Oct-20 Fri 0.027 0.027 0.027 0.027 661,824 ### ### ### ###
2023-Oct-19 Thu 0.028 0.028 0.027 0.027 311,189 8,557 14.6 14.6 ###
2023-Oct-18 Wed 0.028 0.028 0.027 0.027 786,177 ### 13.3 13.3 ###
2023-Oct-17 Tue 0.027 0.028 ### 0.027 ### ### ###
2023-Oct-16 Mon 0.026 0.027 0.0255 0.027 ### ### ###
2023-Oct-13 Fri 0.025 0.025 0.025 0.025 ### ### ###
2023-Oct-12 Thu 0.025 0.025 0.025 0.025 ### ### ###
2023-Oct-11 Wed 0.025 0.0255 0.025 0.0255 527,281 ### ### ### ###
2023-Oct-10 Tue 0.025 0.025 0.025 0.025 56,521 ### 62.7 62.7 ###
2023-Oct-09 Mon 0.025 0.025 0.025 0.025 ### ### ###
2023-Oct-06 Fri 0.024 0.024 0.024 0.024 8 0 70.9 70.9 ###
2023-Oct-05 Thu 0.024 0.024 ### 0.024 1,328,548 15,942 66.4 66.4 ###
2023-Oct-04 Wed 0.024 0.024 0.024 0.024 ### ### ###
2023-Oct-03 Tue 0.023 0.023 0.023 0.023 ### ### ###
2023-Oct-02 Mon 0.025 0.025 0.024 0.024 9.5 9.5 ###
2023-Sep-29 Fri 0.024 0.025 0.024 0.025 ### ### ###
2023-Sep-28 Thu 0.024 0.024 0.023 0.024 68.1 68.1 ###
2023-Sep-27 Wed 0.024 0.024 0.024 0.024 68.1 68.1 ###
2023-Sep-26 Tue 0.024 0.0255 0.024 0.024 ### ### ###
2023-Sep-25 Mon 0.024 0.024 0.023 0.024 3,225,171 ### 66.4 66.4 ###
2023-Sep-22 Fri 0.024 0.025 0.024 0.024 1,436,747 ### 60.6 60.6 ###
2023-Sep-21 Thu 0.025 0.025 0.024 0.024 598,448 ### 12.4 12.4 ###
2023-Sep-20 Wed 0.026 0.026 0.025 0.025 13.4 13.4 ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-26 04:08:15 thru 2024-04-26 04:08:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000