Want to see AU:BCN full AI Analyst Report?
Beacon Minerals (BCN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 2.62 | 2.62 | 2.40 | 2.44 | 2.44 | -7.58% | 32,681 | 0.56 |
| Oct 30, 2026 | 2.65 | 2.65 | 2.48 | 2.64 | 2.64 | -0.38% | 25,439 | 0.43 |
| Oct 29, 2026 | 2.64 | 2.76 | 2.64 | 2.65 | 2.65 | +1.15% | 45,586 | 0.77 |
| Oct 28, 2026 | 2.90 | 2.90 | 2.58 | 2.62 | 2.62 | -8.39% | 43,069 | 0.73 |
| Oct 27, 2026 | 2.86 | 2.91 | 2.65 | 2.86 | 2.86 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 2.65 | 2.86 | 2.58 | 2.86 | 2.86 | +7.52% | 27,358 | 0.43 |
| Oct 23, 2026 | 2.70 | 2.70 | 2.54 | 2.66 | 2.66 | -5.34% | 41,593 | 0.66 |
| Oct 22, 2026 | 3.00 | 3.00 | 2.71 | 2.81 | 2.81 | -5.70% | 42,044 | 0.67 |
| Oct 21, 2026 | 3.02 | 3.02 | 2.91 | 2.98 | 2.98 | -0.67% | 31,043 | 0.49 |
| Oct 20, 2026 | 3.00 | 3.00 | 2.92 | 3.00 | 3.00 | -0.99% | 53,435 | 0.83 |
| Oct 19, 2026 | 3.00 | 3.04 | 2.99 | 3.03 | 3.03 | +0.66% | 26,765 | 0.41 |
| Oct 16, 2026 | 2.95 | 3.02 | 2.95 | 3.01 | 3.01 | +2.03% | 8,049 | 0.12 |
| Oct 15, 2026 | 3.04 | 3.04 | 2.86 | 2.95 | 2.95 | -3.28% | 298,567 | 4.86 |
| Oct 14, 2026 | 3.00 | 3.05 | 2.94 | 3.05 | 3.05 | +0.00% | 37,680 | 0.61 |
| Oct 13, 2026 | 3.00 | 3.05 | 2.98 | 3.05 | 3.05 | +0.00% | 15,778 | 0.25 |
| Oct 12, 2026 | 3.06 | 3.06 | 3.04 | 3.05 | 3.05 | +0.00% | 2,940 | 0.05 |
| Oct 09, 2026 | 2.97 | 3.11 | 2.96 | 3.05 | 3.05 | +0.66% | 21,227 | 0.34 |
| Oct 08, 2026 | 2.92 | 3.03 | 2.92 | 3.03 | 3.03 | +3.77% | 33,806 | 0.54 |
| Oct 07, 2026 | 3.00 | 3.00 | 2.88 | 2.92 | 2.92 | +0.34% | 3,594 | 0.06 |
| Oct 06, 2026 | 3.05 | 3.06 | 2.90 | 2.91 | 2.91 | -3.64% | 19,760 | 0.30 |
| Oct 05, 2026 | 3.06 | 3.09 | 3.02 | 3.02 | 3.02 | -1.31% | 26,486 | 0.40 |
| Oct 02, 2026 | 2.95 | 3.07 | 2.90 | 3.06 | 3.06 | +5.52% | 63,079 | 0.94 |
| Oct 01, 2026 | 2.96 | 2.96 | 2.85 | 2.90 | 2.90 | -1.69% | 60,822 | 0.87 |
| Sep 30, 2026 | 3.02 | 3.06 | 2.89 | 2.95 | 2.95 | -6.35% | 72,068 | 1.01 |
| Sep 29, 2026 | 2.95 | 3.15 | 2.95 | 3.15 | 3.15 | +6.78% | 36,009 | 0.49 |
| Sep 28, 2026 | 3.23 | 3.23 | 2.93 | 2.95 | 2.95 | -8.10% | 76,045 | 1.03 |
| Sep 25, 2026 | 3.21 | 3.25 | 3.16 | 3.21 | 3.21 | +0.00% | 20,398 | 0.27 |
| Sep 24, 2026 | 3.30 | 3.30 | 3.21 | 3.21 | 3.21 | -2.73% | 10,829 | 0.14 |
| Sep 23, 2026 | 3.35 | 3.39 | 3.30 | 3.30 | 3.30 | -0.30% | 34,274 | 0.44 |
| Sep 22, 2026 | 3.47 | 3.49 | 3.29 | 3.31 | 3.31 | -3.78% | 33,349 | 0.42 |
| Sep 21, 2026 | 3.52 | 3.59 | 3.41 | 3.44 | 3.44 | -4.18% | 93,952 | 1.21 |
| Sep 18, 2026 | 3.37 | 3.59 | 3.37 | 3.59 | 3.59 | +6.53% | 51,495 | 0.65 |
| Sep 17, 2026 | 3.33 | 3.37 | 3.29 | 3.37 | 3.37 | +1.20% | 69,288 | 0.87 |
| Sep 16, 2026 | 3.32 | 3.40 | 3.23 | 3.33 | 3.33 | +1.22% | 65,738 | 0.81 |
| Sep 15, 2026 | 3.33 | 3.33 | 3.25 | 3.29 | 3.29 | -3.24% | 38,075 | 0.45 |
| Sep 14, 2026 | 3.29 | 3.40 | 3.29 | 3.40 | 3.40 | +3.03% | 38,172 | 0.45 |
| Sep 11, 2026 | 3.62 | 3.62 | 3.30 | 3.30 | 3.30 | -9.09% | 76,249 | 0.89 |
| Sep 10, 2026 | 3.55 | 3.65 | 3.51 | 3.63 | 3.63 | +4.61% | 20,062 | 0.23 |
| Sep 09, 2026 | 3.51 | 3.53 | 3.40 | 3.47 | 3.47 | +0.58% | 66,647 | 0.76 |
| Sep 08, 2026 | 3.50 | 3.52 | 3.45 | 3.45 | 3.45 | -1.71% | 34,764 | 0.38 |
| Sep 07, 2026 | 3.60 | 3.60 | 3.50 | 3.51 | 3.51 | -2.50% | 25,144 | 0.27 |
| Sep 04, 2026 | 3.60 | 3.68 | 3.50 | 3.60 | 3.60 | +1.41% | 42,633 | 0.45 |
| Sep 03, 2026 | 3.44 | 3.56 | 3.44 | 3.55 | 3.55 | +3.20% | 99,542 | 1.08 |
| Sep 02, 2026 | 3.54 | 3.55 | 3.29 | 3.44 | 3.44 | -2.82% | 172,164 | 1.90 |
| Sep 01, 2026 | 3.60 | 3.60 | 3.51 | 3.54 | 3.54 | -1.67% | 41,559 | 0.46 |
| Aug 31, 2026 | 3.50 | 3.66 | 3.50 | 3.60 | 3.60 | -2.70% | 204,358 | 2.30 |
| Aug 28, 2026 | 3.69 | 3.77 | 3.65 | 3.70 | 3.70 | +0.00% | 68,530 | 0.77 |
| Aug 27, 2026 | 3.61 | 3.72 | 3.55 | 3.70 | 3.70 | +1.09% | 69,736 | 0.79 |
| Aug 26, 2026 | 3.66 | 3.71 | 3.60 | 3.66 | 3.66 | +0.83% | 85,807 | 0.98 |
| Aug 25, 2026 | 3.74 | 3.77 | 3.59 | 3.63 | 3.63 | -3.71% | 42,684 | 0.49 |
