Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Beacon Minerals Limited (BCN)
Beacon Minerals Limited (BCN) Historical

BCN Beacon Minerals Limited

0.026

0.00 (0.00%)

May 17 2024 - Closed

Delayed by 20 minutes

BCN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.026	0.00	0.00%	0.026	0.026	0.026	831,788
May 16 2024	0.026	0.001	4.00%	0.026	0.026	0.025	1,065,183
May 15 2024	0.025	-0.002	-7.41%	0.027	0.027	0.025	4,584,699
May 14 2024	0.027	-0.001	-3.57%	0.029	0.029	0.027	8,956,505
May 13 2024	0.028	0.00	0.00%	0.028	0.0285	0.028	331,058
May 10 2024	0.028	0.00	0.00%	0.029	0.029	0.028	36,928
May 09 2024	0.028	-0.001	-3.45%	0.029	0.029	0.028	211,505
May 08 2024	0.029	0.001	3.57%	0.028	0.029	0.028	230,000
May 07 2024	0.028	-0.001	-3.45%	0.029	0.029	0.028	676,535
May 06 2024	0.029	0.00	0.00%	0.029	0.029	0.029	115,771
May 03 2024	0.029	0.00	0.00%	0.029	0.029	0.029	89,844
May 02 2024	0.029	0.00	0.00%	0.029	0.0295	0.029	1,106,515
May 01 2024	0.029	-0.001	-3.33%	0.029	0.029	0.029	618,297
Apr 30 2024	0.03	0.00	0.00%	0.03	0.03	0.029	311,779
Apr 29 2024	0.03	0.001	3.45%	0.03	0.03	0.03	933,957
Apr 26 2024	0.029	0.0005	1.75%	0.029	0.029	0.029	2,110,306
Apr 24 2024	0.0285	-0.0015	-5.00%	0.03	0.03	0.0285	2,243,900
Apr 23 2024	0.03	0.00	0.00%	0.03	0.03	0.029	708,333
Apr 22 2024	0.03	0.001	3.45%	0.029	0.03	0.029	1,246,673
Apr 19 2024	0.029	-0.0005	-1.69%	0.03	0.03	0.029	10,139,238
Apr 18 2024	0.0295	0.0005	1.72%	0.029	0.03	0.029	5,231,140
Apr 17 2024	0.029	0.00	0.00%	0.029	0.0295	0.029	4,240,135
Apr 16 2024	0.029	0.00	0.00%	0.029	0.029	0.029	3,456,101
Apr 15 2024	0.029	-0.001	-3.33%	0.029	0.029	0.028	6,017,760
Apr 12 2024	0.03	0.002	7.14%	0.03	0.03	0.029	3,774,467
Apr 11 2024	0.028	-0.001	-3.45%	0.03	0.03	0.028	2,055,244
Apr 10 2024	0.029	0.001	3.57%	0.029	0.029	0.028	8,315,456
Apr 09 2024	0.028	0.001	3.70%	0.028	0.029	0.028	1,140,997
Apr 08 2024	0.027	0.00	0.00%	0.027	0.027	0.027	0.00
Apr 05 2024	0.027	-0.001	-3.57%	0.027	0.027	0.027	2,826,897
Apr 04 2024	0.028	0.002	7.69%	0.026	0.028	0.026	6,064,408
Apr 03 2024	0.026	0.00	0.00%	0.025	0.026	0.025	10,023,797
Apr 02 2024	0.026	0.002	8.33%	0.025	0.026	0.024	8,215,309
Mar 28 2024	0.024	0.00	0.00%	0.025	0.025	0.024	2,409,560
Mar 27 2024	0.024	-0.001	-4.00%	0.024	0.024	0.024	2,066,773
Mar 26 2024	0.025	0.001	4.17%	0.025	0.025	0.025	500,040
Mar 25 2024	0.024	0.00	0.00%	0.025	0.025	0.024	788,218
Mar 22 2024	0.024	0.00	0.00%	0.024	0.024	0.024	399,543
Mar 21 2024	0.024	0.00	0.00%	0.023	0.024	0.023	10,805,371
Mar 20 2024	0.024	0.00	0.00%	0.024	0.024	0.024	1,200,000
Mar 19 2024	0.024	0.00	0.00%	0.023	0.024	0.023	2,031,050
Mar 18 2024	0.024	-0.001	-4.00%	0.025	0.025	0.024	1,002,552
Mar 15 2024	0.025	0.001	4.17%	0.025	0.025	0.025	40,000
Mar 14 2024	0.024	0.00	0.00%	0.024	0.0245	0.024	1,509,802
Mar 13 2024	0.024	0.00	0.00%	0.024	0.024	0.024	1,553,080
Mar 12 2024	0.024	0.00	0.00%	0.024	0.024	0.024	4,844,426
Mar 11 2024	0.024	-0.001	-4.00%	0.025	0.025	0.024	1,271,473
Mar 08 2024	0.025	0.001	4.17%	0.025	0.025	0.025	2,082,296
Mar 07 2024	0.024	0.00	0.00%	0.024	0.025	0.023	11,160,422
Mar 06 2024	0.024	0.001	4.35%	0.024	0.025	0.024	2,366,119
Mar 05 2024	0.023	-0.001	-4.17%	0.024	0.025	0.023	11,808,828
Mar 04 2024	0.024	0.001	4.35%	0.023	0.024	0.023	4,800,526
Mar 01 2024	0.023	0.001	4.55%	0.023	0.023	0.023	975,285
Feb 29 2024	0.022	0.001	4.76%	0.022	0.022	0.022	1,169,549
Feb 28 2024	0.021	0.00	0.00%	0.021	0.022	0.021	84,292
Feb 27 2024	0.021	0.00	0.00%	0.021	0.021	0.021	507,403
Feb 26 2024	0.021	-0.0005	-2.33%	0.022	0.022	0.021	2,824,992
Feb 23 2024	0.0215	0.0005	2.38%	0.023	0.023	0.0215	1,005,508
Feb 22 2024	0.021	0.00	0.00%	0.021	0.022	0.021	1,427,760
Feb 21 2024	0.021	-0.001	-4.55%	0.022	0.0225	0.021	2,229,008
Feb 20 2024	0.022	0.00	0.00%	0.022	0.0225	0.022	264,920
Feb 19 2024	0.022	0.00	0.00%	0.023	0.023	0.022	1,948,629

Beacon Minerals

Vontobel Financial Produ...

Ossiam CRWE iNav

Rolls Royce (PK)

All Things Considered

BNP PARIBAS ISSUANCE

Delayed Upgrade Clock