Beowulf Mining (BEM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Beowulf Mining

Date Open High Low Close* Volume
24/04/2024 0.60p 0.62p 0.56p 0.60p 816277
23/04/2024 0.60p 0.66p 0.55p 0.60p 1528403
22/04/2024 0.60p 0.65p 0.55p 0.60p 747644
19/04/2024 0.65p 0.70p 0.55p 0.60p 2923949
18/04/2024 0.65p 0.70p 0.60p 0.65p 1131458
17/04/2024 0.68p 0.75p 0.60p 0.65p 473964
16/04/2024 0.73p 0.75p 0.60p 0.70p 1071676
15/04/2024 0.73p 0.73p 0.65p 0.73p 166791
12/04/2024 0.73p 0.80p 0.65p 0.73p 529194
11/04/2024 0.73p 0.73p 0.65p 0.73p 1438776
10/04/2024 0.73p 0.73p 0.66p 0.73p 265449
09/04/2024 0.65p 0.80p 0.61p 0.73p 362747
08/04/2024 0.65p 0.70p 0.60p 0.65p 1626394
05/04/2024 0.65p 0.70p 0.65p 0.65p 100849
04/04/2024 0.65p 0.67p 0.61p 0.65p 1246607
03/04/2024 0.65p 0.66p 0.61p 0.65p 1233317
02/04/2024 0.65p 0.70p 0.60p 0.65p 894233
28/03/2024 0.65p 0.69p 0.61p 0.65p 1151970
27/03/2024 0.68p 0.75p 0.65p 0.65p 983864
26/03/2024 0.68p 0.75p 0.60p 0.68p 264694
25/03/2024 0.70p 0.80p 0.60p 0.68p 2270247
22/03/2024 0.70p 0.74p 0.70p 0.70p 505537
21/03/2024 0.75p 0.80p 0.61p 0.70p 731275
20/03/2024 0.75p 0.75p 0.75p 0.75p 344022
19/03/2024 0.75p 0.75p 0.70p 0.75p 263795
18/03/2024 0.75p 0.75p 0.74p 0.75p 111532
15/03/2024 0.75p 0.80p 0.70p 0.75p 267943
14/03/2024 0.75p 0.80p 0.73p 0.75p 248593
13/03/2024 0.80p 0.82p 0.70p 0.75p 1362530
12/03/2024 0.80p 0.86p 0.77p 0.80p 314490
11/03/2024 0.80p 0.85p 0.76p 0.80p 200444
08/03/2024 0.80p 0.86p 0.80p 0.80p 159141
07/03/2024 0.85p 0.92p 0.70p 0.80p 757253
06/03/2024 0.90p 1.00p 0.80p 0.85p 352217
05/03/2024 0.90p 0.99p 0.90p 0.90p 405403
04/03/2024 0.85p 1.08p 0.75p 0.90p 3036010
01/03/2024 1.20p 1.20p 1.10p 1.20p 249692
29/02/2024 1.20p 1.29p 1.18p 1.20p 604878
28/02/2024 1.20p 1.30p 1.10p 1.20p 76552
27/02/2024 1.20p 1.30p 1.18p 1.20p 570526
26/02/2024 1.20p 1.30p 1.16p 1.20p 764409
23/02/2024 1.20p 1.30p 1.17p 1.20p 234007
22/02/2024 1.20p 1.30p 1.10p 1.10p 325838
21/02/2024 1.20p 1.27p 1.15p 1.20p 241251
20/02/2024 1.25p 1.29p 1.20p 1.20p 207800
19/02/2024 1.30p 1.38p 1.20p 1.25p 347533
16/02/2024 1.25p 1.39p 1.10p 1.30p 1945520
15/02/2024 1.60p 1.65p 1.50p 1.60p 1842227
14/02/2024 1.80p 1.80p 1.55p 1.60p 1513596
13/02/2024 1.90p 1.96p 1.70p 1.80p 513237
12/02/2024 1.90p 2.00p 1.80p 1.90p 129672
09/02/2024 1.90p 2.00p 1.89p 1.90p 120299
08/02/2024 1.95p 2.10p 1.80p 1.90p 423798
07/02/2024 2.05p 2.14p 1.80p 2.14p 654533
06/02/2024 2.05p 2.20p 1.90p 2.05p 637730
05/02/2024 2.00p 2.20p 1.90p 2.05p 335946
02/02/2024 2.00p 2.14p 1.90p 2.14p 549470
01/02/2024 1.90p 2.10p 1.80p 2.00p 388570
31/01/2024 2.20p 2.35p 1.75p 1.90p 2236920
30/01/2024 2.40p 2.50p 2.10p 2.35p 1817302
29/01/2024 2.05p 2.50p 2.00p 2.50p 4664567
26/01/2024 2.15p 2.30p 2.00p 2.00p 816425
25/01/2024 1.65p 2.28p 1.50p 2.15p 3378721
24/01/2024 1.70p 1.80p 1.50p 1.65p 202079
23/01/2024 1.70p 1.80p 1.63p 1.70p 2499484
22/01/2024 1.40p 1.80p 1.33p 1.76p 6957444
19/01/2024 1.30p 1.40p 1.20p 1.30p 750543
18/01/2024 1.30p 1.30p 1.25p 1.30p 165646
17/01/2024 1.30p 1.38p 1.20p 1.30p 827295
16/01/2024 1.35p 1.35p 1.30p 1.35p 35788
15/01/2024 1.35p 1.35p 1.30p 1.35p 3218
12/01/2024 1.35p 1.35p 1.30p 1.35p 96935
11/01/2024 1.35p 1.35p 1.33p 1.35p 0
10/01/2024 1.35p 1.38p 1.33p 1.35p 267110
09/01/2024 1.38p 1.38p 1.30p 1.35p 290964
08/01/2024 1.38p 1.45p 1.30p 1.38p 221496
05/01/2024 1.38p 1.41p 1.33p 1.38p 467746
04/01/2024 1.43p 1.43p 1.32p 1.38p 232522
03/01/2024 1.43p 1.55p 1.36p 1.43p 41398
02/01/2024 1.30p 1.45p 1.30p 1.40p 1452094
29/12/2023 1.30p 1.37p 1.30p 1.30p 124828
28/12/2023 1.48p 1.55p 1.23p 1.30p 1957049
27/12/2023 1.48p 1.48p 1.40p 1.48p 23429
22/12/2023 1.48p 1.48p 1.40p 1.48p 1577
21/12/2023 1.50p 1.60p 1.40p 1.48p 8587
20/12/2023 1.50p 1.50p 1.40p 1.50p 186809
19/12/2023 1.50p 1.52p 1.40p 1.50p 655940
18/12/2023 1.50p 1.50p 1.48p 1.50p 0
15/12/2023 1.50p 1.53p 1.50p 1.50p 21157
14/12/2023 1.50p 1.50p 1.43p 1.50p 27359
13/12/2023 1.50p 1.50p 1.40p 1.50p 500000
12/12/2023 1.50p 1.57p 1.43p 1.50p 547354
11/12/2023 1.50p 1.50p 1.48p 1.50p 0
08/12/2023 1.50p 1.60p 1.40p 1.50p 211186
07/12/2023 1.58p 1.65p 1.45p 1.50p 1107769
06/12/2023 1.58p 1.60p 1.58p 1.58p 6504
05/12/2023 1.58p 1.58p 1.55p 1.58p 0
04/12/2023 1.58p 1.65p 1.58p 1.58p 506306
01/12/2023 1.58p 1.65p 1.50p 1.58p 54097
30/11/2023 1.58p 1.59p 1.53p 1.58p 219966
29/11/2023 1.58p 1.59p 1.58p 1.58p 74116
28/11/2023 1.58p 1.60p 1.50p 1.58p 1484789
27/11/2023 1.58p 1.65p 1.50p 1.58p 14804
24/11/2023 1.58p 1.58p 1.55p 1.58p 0
23/11/2023 1.65p 1.65p 1.53p 1.58p 1113679
22/11/2023 1.65p 1.69p 1.63p 1.65p 464352
21/11/2023 1.60p 1.70p 1.60p 1.65p 397950
20/11/2023 1.60p 1.70p 1.60p 1.60p 11764
17/11/2023 1.60p 1.70p 1.52p 1.60p 1637497
16/11/2023 1.55p 1.60p 1.50p 1.60p 905517
15/11/2023 1.50p 1.60p 1.43p 1.55p 862725
14/11/2023 1.50p 1.60p 1.40p 1.50p 462308
13/11/2023 1.50p 1.55p 1.40p 1.50p 529934
10/11/2023 1.50p 1.50p 1.40p 1.50p 35101
09/11/2023 1.50p 1.50p 1.40p 1.50p 70045
08/11/2023 1.50p 1.50p 1.40p 1.50p 7187
07/11/2023 1.50p 1.60p 1.40p 1.50p 30717
06/11/2023 1.50p 1.60p 1.45p 1.50p 106517
03/11/2023 1.50p 1.60p 1.40p 1.50p 95349
02/11/2023 1.50p 1.60p 1.45p 1.50p 78339
01/11/2023 1.48p 1.60p 1.45p 1.50p 91270
31/10/2023 1.53p 1.55p 1.48p 1.48p 509687
30/10/2023 1.53p 1.55p 1.45p 1.53p 219691
27/10/2023 1.53p 1.60p 1.45p 1.53p 363839
26/10/2023 1.50p 1.50p 1.42p 1.50p 156244
25/10/2023 1.50p 1.50p 1.33p 1.50p 500203
24/10/2023 1.40p 1.60p 1.40p 1.50p 2535883
23/10/2023 1.30p 1.45p 1.25p 1.38p 1699934
20/10/2023 1.30p 1.35p 1.25p 1.30p 344760
19/10/2023 1.35p 1.40p 1.25p 1.35p 580442
18/10/2023 1.50p 1.50p 1.31p 1.35p 471023
17/10/2023 1.50p 1.60p 1.40p 1.50p 142917
16/10/2023 1.50p 1.50p 1.40p 1.50p 157921
13/10/2023 1.50p 1.55p 1.41p 1.50p 64942
12/10/2023 1.50p 1.55p 1.40p 1.50p 3632
11/10/2023 1.50p 1.60p 1.40p 1.50p 13261
10/10/2023 1.50p 1.60p 1.41p 1.50p 121457
09/10/2023 1.50p 1.50p 1.40p 1.50p 66054
06/10/2023 1.48p 1.52p 1.45p 1.50p 0
05/10/2023 1.45p 1.51p 1.45p 1.48p 37359
04/10/2023 1.45p 1.55p 1.45p 1.45p 70425
03/10/2023 1.48p 1.51p 1.35p 1.45p 386975
02/10/2023 1.53p 1.60p 1.40p 1.48p 385132
29/09/2023 1.53p 1.59p 1.48p 1.53p 549902
28/09/2023 1.50p 1.61p 1.50p 1.61p 241951
27/09/2023 1.50p 1.60p 1.41p 1.50p 101865
26/09/2023 1.50p 1.50p 1.50p 1.50p 24291
25/09/2023 1.50p 1.60p 1.41p 1.50p 5878
22/09/2023 1.50p 1.60p 1.37p 1.50p 190048
21/09/2023 1.50p 1.56p 1.50p 1.50p 64
20/09/2023 1.50p 1.50p 1.41p 1.50p 9525
19/09/2023 1.50p 1.50p 1.40p 1.50p 6169
18/09/2023 1.50p 1.54p 1.41p 1.50p 110902
15/09/2023 1.50p 1.54p 1.41p 1.50p 52050
14/09/2023 1.50p 1.54p 1.43p 1.50p 193781
13/09/2023 1.50p 1.54p 1.50p 1.50p 38234
12/09/2023 1.50p 1.60p 1.40p 1.50p 12603
11/09/2023 1.50p 1.55p 1.43p 1.50p 47226
08/09/2023 1.50p 1.50p 1.41p 1.50p 126005
07/09/2023 1.50p 1.50p 1.43p 1.50p 4285
06/09/2023 1.50p 1.50p 1.43p 1.50p 68455
05/09/2023 1.45p 1.54p 1.45p 1.50p 908996
04/09/2023 1.45p 1.50p 1.35p 1.45p 222502
01/09/2023 1.45p 1.45p 1.45p 1.45p 0
31/08/2023 1.45p 1.47p 1.35p 1.45p 310068
30/08/2023 1.48p 1.48p 1.47p 1.48p 0
29/08/2023 1.48p 1.48p 1.40p 1.44p 98498
25/08/2023 1.48p 1.48p 1.40p 1.48p 28789
24/08/2023 1.48p 1.48p 1.48p 1.48p 12915
23/08/2023 1.58p 1.60p 1.40p 1.48p 1035423
22/08/2023 1.58p 1.58p 1.50p 1.58p 160259
21/08/2023 1.58p 1.58p 1.55p 1.58p 17636
18/08/2023 1.58p 1.58p 1.55p 1.58p 50000
17/08/2023 1.58p 1.59p 1.56p 1.58p 64563
16/08/2023 1.58p 1.58p 1.55p 1.58p 33217
15/08/2023 1.58p 1.58p 1.57p 1.58p 0
14/08/2023 1.60p 1.65p 1.55p 1.58p 581607
11/08/2023 1.60p 1.60p 1.56p 1.60p 348910
10/08/2023 1.60p 1.60p 1.58p 1.60p 0
09/08/2023 1.60p 1.65p 1.56p 1.60p 68960
08/08/2023 1.60p 1.64p 1.55p 1.60p 211132
07/08/2023 1.58p 1.65p 1.51p 1.60p 224000
04/08/2023 1.55p 1.60p 1.50p 1.58p 453668
03/08/2023 1.60p 1.60p 1.55p 1.55p 450614
02/08/2023 1.60p 1.65p 1.55p 1.60p 30394
01/08/2023 1.48p 1.63p 1.48p 1.60p 115593
31/07/2023 1.50p 1.60p 1.40p 1.47p 1365996
28/07/2023 1.63p 1.63p 1.48p 1.50p 1508845
27/07/2023 1.68p 1.70p 1.55p 1.63p 117770
26/07/2023 1.68p 1.69p 1.68p 1.68p 240000
25/07/2023 1.68p 1.68p 1.60p 1.68p 233201
24/07/2023 1.68p 1.75p 1.60p 1.68p 27383
21/07/2023 1.68p 1.70p 1.60p 1.68p 357571
20/07/2023 1.68p 1.75p 1.65p 1.68p 6050287
19/07/2023 1.63p 1.67p 1.55p 1.63p 101528
18/07/2023 1.63p 1.63p 1.60p 1.63p 0
17/07/2023 1.63p 1.67p 1.50p 1.63p 366528
14/07/2023 1.63p 1.70p 1.51p 1.63p 140408
13/07/2023 1.63p 1.67p 1.55p 1.63p 175532
12/07/2023 1.63p 1.70p 1.52p 1.63p 361138

*Close Price adjusted for both dividends and splits