Beowulf Mining (BEM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
11/07/2023 1.63p 1.63p 1.55p 1.63p 145118
10/07/2023 1.63p 1.67p 1.55p 1.63p 7913
07/07/2023 1.63p 1.63p 1.55p 1.63p 25000
06/07/2023 1.63p 1.63p 1.55p 1.63p 100000
05/07/2023 1.63p 1.67p 1.55p 1.63p 143076
04/07/2023 1.65p 1.65p 1.55p 1.63p 206060
03/07/2023 1.65p 1.70p 1.60p 1.65p 364557
30/06/2023 1.65p 1.70p 1.60p 1.65p 79147
29/06/2023 1.73p 1.75p 1.63p 1.65p 285921
28/06/2023 1.78p 1.80p 1.71p 1.73p 474319
27/06/2023 1.68p 1.78p 1.60p 1.78p 369551
26/06/2023 1.65p 1.68p 1.60p 1.68p 560796
23/06/2023 1.68p 1.68p 1.55p 1.65p 307477
22/06/2023 1.68p 1.69p 1.68p 1.68p 282000
21/06/2023 1.68p 1.68p 1.60p 1.68p 19693
20/06/2023 1.68p 1.75p 1.60p 1.68p 35174
19/06/2023 1.68p 1.72p 1.60p 1.68p 182036
16/06/2023 1.68p 1.68p 1.60p 1.68p 13528
15/06/2023 1.68p 1.72p 1.60p 1.68p 305722
14/06/2023 1.63p 1.70p 1.55p 1.68p 359019
13/06/2023 1.73p 1.75p 1.56p 1.65p 1044468
12/06/2023 1.73p 1.73p 1.70p 1.73p 107587
09/06/2023 1.75p 1.80p 1.65p 1.73p 414301
08/06/2023 1.75p 1.80p 1.65p 1.75p 217478
07/06/2023 1.75p 1.80p 1.73p 1.75p 353506
06/06/2023 1.75p 1.80p 1.74p 1.75p 28486
05/06/2023 1.75p 1.80p 1.70p 1.75p 660
02/06/2023 1.75p 1.84p 1.70p 1.75p 112875
01/06/2023 1.75p 1.75p 1.65p 1.75p 410346
31/05/2023 1.78p 1.80p 1.75p 1.75p 170207
30/05/2023 1.85p 1.90p 1.75p 1.78p 264142
26/05/2023 1.90p 1.90p 1.75p 1.85p 527938
25/05/2023 1.95p 2.00p 1.80p 1.90p 177107
24/05/2023 1.95p 1.95p 1.83p 1.95p 411363
23/05/2023 1.95p 2.00p 1.90p 1.95p 4065
22/05/2023 2.00p 2.10p 1.85p 1.95p 119097
19/05/2023 2.00p 2.10p 1.90p 2.00p 146429
18/05/2023 2.00p 2.10p 1.80p 2.00p 301101
17/05/2023 2.00p 2.00p 1.90p 2.00p 62654
16/05/2023 2.00p 2.00p 1.90p 2.00p 25288
15/05/2023 2.00p 2.14p 1.90p 2.00p 223188
12/05/2023 2.00p 2.10p 1.90p 2.00p 7040
11/05/2023 2.13p 2.13p 1.90p 2.00p 293253
10/05/2023 2.13p 2.13p 2.05p 2.13p 33898
09/05/2023 2.13p 2.20p 2.05p 2.13p 8789
05/05/2023 2.10p 2.14p 2.01p 2.13p 257531
04/05/2023 2.13p 2.20p 2.01p 2.10p 338708
03/05/2023 2.13p 2.14p 2.13p 2.13p 55251
02/05/2023 2.13p 2.20p 2.05p 2.13p 183516
28/04/2023 2.10p 2.20p 2.00p 2.13p 2343991
27/04/2023 2.13p 2.19p 1.97p 2.03p 447300
26/04/2023 2.13p 2.18p 2.00p 2.13p 429372
25/04/2023 2.13p 2.13p 1.96p 2.13p 579309
24/04/2023 2.13p 2.25p 2.00p 2.13p 968472
21/04/2023 1.95p 2.10p 1.95p 2.05p 1874917
20/04/2023 1.93p 2.00p 1.93p 1.95p 229716
19/04/2023 1.90p 1.93p 1.85p 1.93p 715475
18/04/2023 1.90p 1.90p 1.80p 1.90p 704337
17/04/2023 1.90p 2.00p 1.80p 1.90p 123988
14/04/2023 1.90p 1.90p 1.70p 1.90p 934161
13/04/2023 1.95p 2.05p 1.81p 1.90p 436487
12/04/2023 1.95p 2.05p 1.85p 1.95p 287041
11/04/2023 1.98p 2.05p 1.85p 1.95p 735673
06/04/2023 1.93p 2.05p 1.90p 1.98p 1094745
05/04/2023 1.93p 1.98p 1.85p 1.93p 737534
04/04/2023 1.93p 2.00p 1.85p 1.93p 211947
03/04/2023 1.88p 2.00p 1.85p 1.93p 1571850
31/03/2023 1.88p 1.90p 1.85p 1.88p 794145
30/03/2023 1.90p 1.90p 1.85p 1.88p 817430
29/03/2023 1.95p 1.95p 1.80p 1.90p 363695
28/03/2023 1.95p 1.98p 1.90p 1.95p 66135
27/03/2023 1.95p 1.99p 1.90p 1.95p 336558
24/03/2023 2.05p 2.05p 1.90p 1.95p 2544352
23/03/2023 2.15p 2.20p 1.92p 2.05p 890541
22/03/2023 2.20p 2.20p 2.01p 2.15p 559864
21/03/2023 2.20p 2.20p 2.01p 2.20p 675364
20/03/2023 2.20p 2.30p 2.10p 2.20p 2411330
17/03/2023 2.20p 2.30p 2.10p 2.20p 636944
16/03/2023 2.20p 2.30p 2.10p 2.20p 74528
15/03/2023 2.20p 2.30p 2.10p 2.20p 69535
14/03/2023 2.20p 2.30p 2.10p 2.20p 101815
13/03/2023 2.20p 2.30p 2.10p 2.20p 134427
10/03/2023 2.20p 2.30p 2.10p 2.20p 102608
09/03/2023 2.20p 2.30p 2.10p 2.20p 145733
08/03/2023 2.20p 2.30p 2.10p 2.20p 591268
07/03/2023 2.20p 2.30p 2.10p 2.20p 1250309
06/03/2023 2.20p 2.30p 2.10p 2.20p 611246
03/03/2023 2.20p 2.20p 2.10p 2.20p 370788
02/03/2023 2.20p 2.30p 2.10p 2.20p 146912
01/03/2023 2.05p 2.25p 2.03p 2.20p 2827978
28/02/2023 2.15p 2.25p 2.00p 2.05p 2153621
27/02/2023 2.28p 2.30p 2.25p 2.28p 151693
24/02/2023 2.38p 2.38p 2.25p 2.32p 432141
23/02/2023 2.38p 2.50p 2.25p 2.38p 287663
22/02/2023 2.38p 2.50p 2.25p 2.38p 484118
21/02/2023 2.50p 2.75p 2.25p 2.38p 598324
20/02/2023 2.50p 3.00p 2.25p 2.50p 408415
17/02/2023 2.50p 2.67p 2.25p 2.50p 343758
16/02/2023 2.63p 2.69p 2.25p 2.50p 81386
15/02/2023 2.63p 3.00p 2.25p 2.63p 403523
14/02/2023 2.75p 3.02p 2.36p 2.63p 153450
13/02/2023 2.75p 3.13p 2.50p 2.75p 1024595
10/02/2023 2.75p 2.75p 2.30p 2.75p 394252
09/02/2023 2.88p 3.25p 2.25p 2.75p 701251
08/02/2023 3.00p 3.26p 2.75p 3.26p 19912
07/02/2023 3.00p 3.20p 3.00p 3.00p 1154
06/02/2023 3.00p 3.19p 2.76p 3.00p 115742
03/02/2023 3.00p 3.26p 2.80p 3.26p 80379
02/02/2023 3.00p 3.20p 2.75p 3.00p 304795
01/02/2023 3.00p 3.25p 2.75p 3.25p 220932
31/01/2023 3.00p 3.20p 2.92p 3.00p 75580
30/01/2023 3.00p 3.20p 2.75p 3.00p 239126
27/01/2023 3.00p 3.25p 2.85p 3.00p 319363
26/01/2023 3.00p 3.25p 2.75p 3.00p 359739
25/01/2023 2.50p 3.25p 2.38p 3.00p 1381521
24/01/2023 4.13p 4.35p 3.75p 4.00p 117276
23/01/2023 4.00p 4.05p 3.75p 4.00p 5204
20/01/2023 4.00p 4.05p 3.76p 4.00p 45682
19/01/2023 4.00p 4.00p 3.76p 4.00p 49005
18/01/2023 4.00p 4.10p 3.75p 4.00p 84849
17/01/2023 4.00p 4.25p 3.75p 4.00p 48642
16/01/2023 4.00p 4.25p 3.75p 4.00p 210725
13/01/2023 3.75p 4.25p 3.50p 4.00p 200002
12/01/2023 3.50p 3.75p 3.25p 3.75p 109003
11/01/2023 3.75p 4.00p 3.31p 3.50p 462513
10/01/2023 4.00p 4.35p 3.72p 3.75p 146410
09/01/2023 3.75p 4.35p 3.72p 4.00p 30468
06/01/2023 3.75p 4.00p 3.57p 3.75p 58797
05/01/2023 3.75p 4.00p 3.66p 3.66p 29458
04/01/2023 3.50p 4.00p 3.37p 3.75p 133752
03/01/2023 3.75p 4.00p 3.33p 3.50p 183333
30/12/2022 3.75p 3.75p 3.51p 3.75p 141579
29/12/2022 3.75p 4.00p 3.25p 3.75p 184912
28/12/2022 3.75p 4.00p 3.50p 3.75p 54411
23/12/2022 3.75p 3.88p 3.50p 3.75p 180095
22/12/2022 3.75p 3.90p 3.50p 3.75p 76757
21/12/2022 3.75p 3.77p 3.75p 3.75p 5146
20/12/2022 4.00p 4.00p 3.50p 3.75p 370627
19/12/2022 4.25p 4.40p 4.08p 4.25p 56058
16/12/2022 4.25p 4.50p 4.00p 4.25p 101900
15/12/2022 4.25p 4.50p 4.03p 4.25p 13326
14/12/2022 4.25p 4.33p 4.02p 4.25p 171783
13/12/2022 4.25p 4.25p 4.00p 4.25p 6059
12/12/2022 4.25p 4.33p 4.25p 4.25p 11560
09/12/2022 4.25p 4.50p 4.00p 4.25p 119475
08/12/2022 4.25p 4.25p 4.02p 4.25p 20529
07/12/2022 4.25p 4.34p 4.25p 4.25p 50000
06/12/2022 4.25p 4.25p 4.02p 4.25p 151144
05/12/2022 4.25p 4.38p 4.00p 4.25p 165172
02/12/2022 4.25p 4.38p 4.01p 4.25p 12834
01/12/2022 4.25p 4.50p 4.00p 4.25p 81795
30/11/2022 4.25p 4.25p 4.00p 4.25p 444
29/11/2022 4.25p 4.25p 4.13p 4.25p 23443
28/11/2022 4.25p 4.50p 4.00p 4.25p 50807
25/11/2022 4.75p 5.00p 4.25p 4.25p 203096
24/11/2022 4.75p 4.75p 4.50p 4.75p 242176
23/11/2022 4.75p 4.75p 4.50p 4.75p 26049
22/11/2022 4.75p 4.75p 4.50p 4.75p 606
21/11/2022 4.50p 5.00p 4.18p 4.75p 146810
18/11/2022 4.50p 5.00p 4.16p 4.50p 18343
17/11/2022 4.40p 4.80p 4.26p 4.40p 9252
16/11/2022 4.15p 4.50p 4.05p 4.40p 453084
15/11/2022 4.15p 4.38p 4.15p 4.15p 95268
14/11/2022 4.15p 4.15p 4.07p 4.15p 0
11/11/2022 4.15p 4.35p 3.95p 4.15p 239388
10/11/2022 4.15p 4.15p 3.85p 4.15p 300000
09/11/2022 4.15p 4.50p 4.00p 4.15p 51100
08/11/2022 4.15p 4.35p 4.15p 4.15p 18000
07/11/2022 4.15p 4.50p 3.90p 4.15p 142494
04/11/2022 4.15p 4.38p 3.95p 4.15p 92306
03/11/2022 4.15p 4.50p 4.15p 4.15p 21497
02/11/2022 4.15p 4.50p 3.80p 4.15p 70282
01/11/2022 4.15p 4.35p 3.90p 4.15p 95957
31/10/2022 4.15p 4.40p 4.10p 4.15p 200329
28/10/2022 4.15p 4.15p 3.85p 4.15p 12515
27/10/2022 4.15p 4.15p 3.85p 4.15p 12802
26/10/2022 4.15p 4.15p 3.85p 4.15p 16705
25/10/2022 4.15p 4.15p 3.85p 4.15p 1732
24/10/2022 4.15p 4.20p 3.85p 4.15p 15749
21/10/2022 4.20p 4.20p 3.85p 4.15p 672
20/10/2022 4.20p 4.25p 3.90p 4.20p 10201
19/10/2022 4.20p 4.50p 3.90p 4.20p 18207
18/10/2022 4.25p 4.50p 3.91p 4.20p 35053
17/10/2022 4.25p 4.27p 4.01p 4.25p 71324
14/10/2022 4.25p 4.27p 4.25p 4.25p 5942
13/10/2022 4.25p 4.25p 4.00p 4.25p 3306
12/10/2022 4.25p 4.50p 4.15p 4.25p 109839
11/10/2022 4.15p 4.27p 3.95p 4.25p 71797
10/10/2022 4.15p 4.40p 3.89p 4.15p 227849
07/10/2022 4.15p 4.49p 3.93p 4.15p 68478
06/10/2022 4.05p 4.22p 4.05p 4.05p 50206
05/10/2022 4.00p 4.20p 3.88p 4.05p 29545
04/10/2022 4.00p 4.19p 3.78p 4.00p 39246

*Close Price adjusted for both dividends and splits