Want to see GB:BEM full AI Analyst Report?
Beowulf Mining (BEM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.20 | 5.20 | 5.20 | 5.25 | 5.25 | +0.00% | 50,000 | 0.60 |
| Oct 09, 2026 | 5.25 | 5.45 | 5.45 | 5.25 | 5.25 | +0.00% | 2,000 | 0.02 |
| Oct 08, 2026 | 5.25 | 5.50 | 4.76 | 5.25 | 5.25 | +0.00% | 11,796 | 0.14 |
| Oct 07, 2026 | 5.25 | 6.00 | 4.76 | 5.25 | 5.25 | +0.00% | 7,228 | 0.08 |
| Oct 06, 2026 | 5.25 | 4.76 | 4.76 | 5.25 | 5.25 | +0.00% | 6,120 | 0.07 |
| Oct 05, 2026 | 5.25 | 6.00 | 4.50 | 5.25 | 5.25 | +0.00% | 14,484 | 0.17 |
| Oct 02, 2026 | 5.25 | 6.00 | 4.69 | 5.25 | 5.25 | +0.00% | 67,158 | 0.76 |
| Oct 01, 2026 | 5.25 | 5.95 | 4.67 | 5.25 | 5.25 | +0.00% | 321,515 | 3.83 |
| Sep 30, 2026 | 5.25 | 6.00 | 4.67 | 5.25 | 5.25 | +0.00% | 276,241 | 3.27 |
| Sep 29, 2026 | 5.25 | 6.00 | 4.50 | 5.25 | 5.25 | -16.00% | 32,043 | 0.38 |
| Sep 28, 2026 | 5.50 | 7.00 | 5.25 | 6.25 | 6.25 | +13.64% | 216,015 | 2.67 |
| Sep 25, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | +0.00% | 11,849 | 0.15 |
| Sep 24, 2026 | 6.50 | 7.00 | 5.50 | 5.50 | 5.50 | -15.38% | 164,189 | 2.08 |
| Sep 23, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | -7.14% | 105,704 | 1.30 |
| Sep 22, 2026 | 7.25 | 7.00 | 6.00 | 7.00 | 7.00 | -3.45% | 153,220 | 1.82 |
| Sep 21, 2026 | 7.25 | 8.00 | 6.50 | 7.25 | 7.25 | +0.00% | 28,251 | 0.33 |
| Sep 18, 2026 | 7.50 | 8.00 | 6.50 | 7.25 | 7.25 | -3.33% | 126,350 | 1.52 |
| Sep 17, 2026 | 7.50 | 7.70 | 7.00 | 7.50 | 7.50 | +0.00% | 67,883 | 0.81 |
| Sep 16, 2026 | 7.00 | 8.00 | 6.00 | 7.50 | 7.50 | +7.14% | 135,028 | 1.61 |
| Sep 15, 2026 | 7.00 | 7.75 | 6.20 | 7.00 | 7.00 | +0.00% | 16,542 | 0.20 |
| Sep 14, 2026 | 7.50 | 9.00 | 6.00 | 7.00 | 7.00 | -6.67% | 38,421 | 0.46 |
| Sep 11, 2026 | 5.00 | 9.00 | 5.78 | 7.50 | 7.50 | -31.82% | 579,042 | 7.54 |
| Sep 10, 2026 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | +0.00% | 18,511 | 0.23 |
| Sep 09, 2026 | 11.00 | 11.35 | 10.00 | 11.00 | 11.00 | +0.00% | 2,291 | 0.03 |
| Sep 08, 2026 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | +0.00% | 14,687 | 0.18 |
| Sep 07, 2026 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | +0.00% | 8,210 | 0.09 |
| Sep 04, 2026 | 10.50 | 12.00 | 10.00 | 11.00 | 11.00 | +4.76% | 166,749 | 1.81 |
| Sep 03, 2026 | 10.50 | 11.15 | 10.00 | 10.50 | 10.50 | +0.00% | 79,431 | 0.73 |
| Sep 02, 2026 | 10.50 | 11.20 | 10.00 | 10.50 | 10.50 | +0.00% | 21,483 | 0.15 |
| Sep 01, 2026 | 10.50 | 11.20 | 9.00 | 10.50 | 10.50 | +0.00% | 20,541 | 0.14 |
| Aug 31, 2026 | 10.50 | 12.00 | 10.41 | 10.50 | 10.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 10.50 | 12.00 | 10.41 | 10.50 | 10.50 | +0.00% | 6,206 | 0.04 |
| Aug 27, 2026 | 10.50 | 12.00 | 10.00 | 10.50 | 10.50 | +0.00% | 118,494 | 0.82 |
| Aug 26, 2026 | 10.50 | 10.85 | 10.13 | 10.50 | 10.50 | +0.00% | 3,156 | 0.02 |
| Aug 25, 2026 | 10.50 | 10.85 | 10.13 | 10.50 | 10.50 | +0.00% | 2,327 | 0.01 |
| Aug 24, 2026 | 10.50 | 12.00 | 9.00 | 10.50 | 10.50 | +0.00% | 14,102 | 0.09 |
