Beacon Minerals Limited BCN
ASX · Australia · Non-Energy Minerals
AUD 3.06+0.16 (+5.52%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 3.06 | +5.52% | AUD 2.95 | AUD 3.07 | AUD 2.90 | 63.08K |
| 2026-10-01 | AUD 2.90 | -1.69% | AUD 2.96 | AUD 2.96 | AUD 2.85 | 60.82K |
| 2026-09-30 | AUD 2.95 | -6.35% | AUD 3.02 | AUD 3.06 | AUD 2.89 | 72.07K |
| 2026-09-29 | AUD 3.15 | +6.78% | AUD 2.95 | AUD 3.15 | AUD 2.95 |
| 36.01K |
| 2026-09-28 | AUD 2.95 | -8.10% | AUD 3.23 | AUD 3.23 | AUD 2.93 | 76.05K |
| 2026-09-25 | AUD 3.21 | 0.00% | AUD 3.21 | AUD 3.25 | AUD 3.16 | 20.40K |
| 2026-09-24 | AUD 3.21 | -2.73% | AUD 3.30 | AUD 3.30 | AUD 3.21 | 10.83K |
| 2026-09-23 | AUD 3.30 | -0.30% | AUD 3.35 | AUD 3.39 | AUD 3.30 | 34.27K |
| 2026-09-22 | AUD 3.31 | -3.78% | AUD 3.47 | AUD 3.49 | AUD 3.29 | 33.35K |
| 2026-09-21 | AUD 3.44 | -4.18% | AUD 3.52 | AUD 3.59 | AUD 3.41 | 93.95K |
| 2026-09-18 | AUD 3.59 | +6.53% | AUD 3.37 | AUD 3.59 | AUD 3.37 | 51.50K |
| 2026-09-17 | AUD 3.37 | +1.20% | AUD 3.33 | AUD 3.37 | AUD 3.29 | 69.29K |
| 2026-09-16 | AUD 3.33 | +1.22% | AUD 3.32 | AUD 3.40 | AUD 3.23 | 65.74K |
| 2026-09-15 | AUD 3.29 | -3.24% | AUD 3.33 | AUD 3.33 | AUD 3.25 | 38.08K |
| 2026-09-14 | AUD 3.40 | +3.03% | AUD 3.29 | AUD 3.40 | AUD 3.29 | 38.17K |
| 2026-09-11 | AUD 3.30 | -9.09% | AUD 3.62 | AUD 3.62 | AUD 3.30 | 76.25K |
| 2026-09-10 | AUD 3.63 | +4.61% | AUD 3.55 | AUD 3.65 | AUD 3.51 | 20.06K |
| 2026-09-09 | AUD 3.47 | +0.58% | AUD 3.51 | AUD 3.53 | AUD 3.40 | 66.65K |
| 2026-09-08 | AUD 3.45 | -1.71% | AUD 3.50 | AUD 3.52 | AUD 3.45 | 34.76K |
| 2026-09-07 | AUD 3.51 | -2.50% | AUD 3.60 | AUD 3.60 | AUD 3.50 | 25.14K |
| 2026-09-04 | AUD 3.60 | +1.41% | AUD 3.60 | AUD 3.68 | AUD 3.50 | 42.63K |
| 2026-09-03 | AUD 3.55 | +3.20% | AUD 3.44 | AUD 3.56 | AUD 3.44 | 99.54K |
| 2026-09-02 | AUD 3.44 | -2.82% | AUD 3.54 | AUD 3.55 | AUD 3.29 | 172.16K |
| 2026-09-01 | AUD 3.54 | -1.67% | AUD 3.60 | AUD 3.60 | AUD 3.51 | 41.56K |
| 2026-08-31 | AUD 3.60 | -2.70% | AUD 3.50 | AUD 3.66 | AUD 3.50 | 204.36K |
| 2026-08-28 | AUD 3.70 | 0.00% | AUD 3.69 | AUD 3.77 | AUD 3.65 | 68.53K |
| 2026-08-27 | AUD 3.70 | +1.09% | AUD 3.61 | AUD 3.72 | AUD 3.55 | 69.74K |
| 2026-08-26 | AUD 3.66 | +0.83% | AUD 3.66 | AUD 3.71 | AUD 3.60 | 85.81K |
| 2026-08-25 | AUD 3.63 | -3.71% | AUD 3.74 | AUD 3.77 | AUD 3.59 | 42.68K |
| 2026-08-24 | AUD 3.77 | +5.01% | AUD 3.65 | AUD 3.88 | AUD 3.62 | 155.44K |
| 2026-08-21 | AUD 3.59 | +8.79% | AUD 3.31 | AUD 3.61 | AUD 3.31 | 165.85K |
| 2026-08-20 | AUD 3.30 | +6.80% | AUD 3.21 | AUD 3.40 | AUD 3.21 | 175.68K |
| 2026-08-19 | AUD 3.09 | 0.00% | AUD 3.09 | AUD 3.09 | AUD 3.09 | 0 |
| 2026-08-18 | AUD 3.09 | 0.00% | AUD 3.09 | AUD 3.09 | AUD 3.09 | 0 |
| 2026-08-17 | AUD 3.09 | +4.04% | AUD 2.97 | AUD 3.13 | AUD 2.94 | 48.61K |
| 2026-08-14 | AUD 2.97 | -1.33% | AUD 2.96 | AUD 2.97 | AUD 2.91 | 34.66K |
| 2026-08-13 | AUD 3.01 | -2.27% | AUD 3.08 | AUD 3.08 | AUD 3.00 | 39.60K |
| 2026-08-12 | AUD 3.08 | +4.41% | AUD 2.96 | AUD 3.08 | AUD 2.95 | 35.66K |
| 2026-08-11 | AUD 2.95 | -2.32% | AUD 3.00 | AUD 3.04 | AUD 2.95 | 88.83K |
| 2026-08-10 | AUD 3.02 | +3.78% | AUD 2.92 | AUD 3.02 | AUD 2.90 | 67.13K |
| 2026-08-07 | AUD 2.91 | +1.39% | AUD 2.84 | AUD 2.95 | AUD 2.84 | 79.78K |
| 2026-08-06 | AUD 2.87 | +6.30% | AUD 2.76 | AUD 2.89 | AUD 2.76 | 49.57K |
| 2026-08-05 | AUD 2.70 | +8.00% | AUD 2.50 | AUD 2.74 | AUD 2.50 | 114.27K |
| 2026-08-04 | AUD 2.50 | -1.96% | AUD 2.55 | AUD 2.57 | AUD 2.50 | 68.74K |
| 2026-08-03 | AUD 2.55 | +2.41% | AUD 2.51 | AUD 2.58 | AUD 2.47 | 48.87K |
| 2026-07-31 | AUD 2.49 | -2.73% | AUD 2.60 | AUD 2.62 | AUD 2.49 | 60.81K |
| 2026-07-30 | AUD 2.56 | -5.19% | AUD 2.70 | AUD 2.74 | AUD 2.48 | 87.28K |
| 2026-07-29 | AUD 2.70 | -1.82% | AUD 2.79 | AUD 2.79 | AUD 2.59 | 177.97K |
| 2026-07-28 | AUD 2.75 | +1.48% | AUD 2.72 | AUD 2.78 | AUD 2.72 | 40.71K |
| 2026-07-27 | AUD 2.71 | +0.37% | AUD 2.70 | AUD 2.83 | AUD 2.70 | 18.52K |
| 2026-07-24 | AUD 2.70 | -1.82% | AUD 2.80 | AUD 2.80 | AUD 2.65 | 111.77K |
| 2026-07-23 | AUD 2.75 | -1.43% | AUD 2.80 | AUD 2.93 | AUD 2.75 | 102.37K |
| 2026-07-22 | AUD 2.79 | +4.10% | AUD 2.70 | AUD 2.79 | AUD 2.68 | 40.26K |
| 2026-07-21 | AUD 2.68 | 0.00% | AUD 2.70 | AUD 2.74 | AUD 2.64 | 48.28K |
| 2026-07-20 | AUD 2.68 | +1.90% | AUD 2.64 | AUD 2.73 | AUD 2.63 | 31.07K |
| 2026-07-17 | AUD 2.63 | -4.36% | AUD 2.73 | AUD 2.73 | AUD 2.62 | 93.37K |
| 2026-07-16 | AUD 2.75 | -3.51% | AUD 2.75 | AUD 2.79 | AUD 2.73 | 34.55K |
| 2026-07-15 | AUD 2.85 | +1.42% | AUD 2.85 | AUD 2.85 | AUD 2.79 | 7.20K |
| 2026-07-14 | AUD 2.81 | -2.43% | AUD 2.96 | AUD 2.97 | AUD 2.74 | 29.46K |
| 2026-07-13 | AUD 2.88 | -6.76% | AUD 3.08 | AUD 3.08 | AUD 2.84 | 45.85K |
| 2026-07-10 | AUD 3.09 | +8.08% | AUD 2.92 | AUD 3.09 | AUD 2.92 | 111.06K |
| 2026-07-09 | AUD 2.86 | -2.94% | AUD 3.01 | AUD 3.07 | AUD 2.86 | 59.49K |
| 2026-07-08 | AUD 2.94 | -4.67% | AUD 3.12 | AUD 3.12 | AUD 2.93 | 70.39K |
| 2026-07-07 | AUD 3.09 | 0.00% | AUD 3.13 | AUD 3.15 | AUD 3.02 | 172.22K |
| 2026-07-06 | AUD 3.09 | +0.61% | AUD 2.99 | AUD 3.23 | AUD 2.93 | 205.69K |
| 2026-07-03 | AUD 3.07 | +11.64% | AUD 2.75 | AUD 3.10 | AUD 2.75 | 201.50K |
| 2026-07-02 | AUD 2.75 | +6.59% | AUD 2.58 | AUD 2.75 | AUD 2.56 | 133.80K |
| 2026-07-01 | AUD 2.58 | -0.77% | AUD 2.60 | AUD 2.61 | AUD 2.53 | 108.30K |
| 2026-06-30 | AUD 2.60 | -0.76% | AUD 2.63 | AUD 2.63 | AUD 2.52 | 51.59K |
| 2026-06-29 | AUD 2.62 | +1.16% | AUD 2.61 | AUD 2.67 | AUD 2.52 | 244.63K |
| 2026-06-26 | AUD 2.59 | +1.17% | AUD 2.56 | AUD 2.70 | AUD 2.56 | 57.98K |
| 2026-06-25 | AUD 2.56 | +1.19% | AUD 2.53 | AUD 2.58 | AUD 2.52 | 58.02K |
| 2026-06-24 | AUD 2.53 | -2.32% | AUD 2.59 | AUD 2.62 | AUD 2.53 | 39.17K |
| 2026-06-23 | AUD 2.59 | -5.13% | AUD 2.77 | AUD 2.82 | AUD 2.54 | 136.32K |
| 2026-06-22 | AUD 2.73 | +8.76% | AUD 2.61 | AUD 2.89 | AUD 2.58 | 99.23K |
| 2026-06-19 | AUD 2.51 | +0.40% | AUD 2.57 | AUD 2.65 | AUD 2.49 | 129.80K |
| 2026-06-18 | AUD 2.50 | +9.65% | AUD 2.46 | AUD 2.59 | AUD 2.41 | 258.60K |
| 2026-06-17 | AUD 2.28 | +0.44% | AUD 2.28 | AUD 2.36 | AUD 2.18 | 113.37K |
| 2026-06-16 | AUD 2.27 | +1.79% | AUD 2.30 | AUD 2.31 | AUD 2.18 | 82.39K |
| 2026-06-15 | AUD 2.23 | +7.73% | AUD 2.10 | AUD 2.27 | AUD 2.10 | 62.69K |
| 2026-06-12 | AUD 2.07 | +5.08% | AUD 1.99 | AUD 2.16 | AUD 1.99 | 164.75K |
| 2026-06-11 | AUD 1.97 | -5.29% | AUD 2.01 | AUD 2.03 | AUD 1.88 | 212.67K |
| 2026-06-10 | AUD 2.08 | -0.48% | AUD 2.09 | AUD 2.11 | AUD 2.00 | 175.88K |
| 2026-06-09 | AUD 2.09 | -7.93% | AUD 2.24 | AUD 2.24 | AUD 2.07 | 91.84K |
| 2026-06-05 | AUD 2.27 | +1.34% | AUD 2.23 | AUD 2.28 | AUD 2.15 | 76.81K |
| 2026-06-04 | AUD 2.24 | -3.45% | AUD 2.29 | AUD 2.29 | AUD 2.18 | 33.37K |
| 2026-06-03 | AUD 2.32 | +0.87% | AUD 2.34 | AUD 2.37 | AUD 2.21 | 96.61K |
| 2026-06-02 | AUD 2.30 | +2.22% | AUD 2.26 | AUD 2.34 | AUD 2.20 | 56.24K |
| 2026-06-01 | AUD 2.25 | -3.85% | AUD 2.37 | AUD 2.37 | AUD 2.25 | 21.18K |
| 2026-05-29 | AUD 2.34 | +4.00% | AUD 2.40 | AUD 2.40 | AUD 2.26 | 52.23K |