Beacon Minerals Limited Historical Data - BCN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Home
Investing
Stocks
Australia
ASX
Beacon Minerals Limited (BCN)
Beacon Minerals Limited (BCN) Historical

Beacon Minerals Limited (BCN)

0.028

0.001

( 3.70% )

Updated: 19:44:40

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.001	3.7037037037	0.027	0.028	0.025	11353522	0.027565	DE
4	0.002	7.69230769231	0.026	0.028	0.022	5812291	0.02689798	DE
12	0.003	12	0.025	0.028	0.022	4213095	0.02608896	DE
26	0.004	16.6666666667	0.024	0.028	0.021	3466486	0.02485406	DE
52	-0.002	-6.66666666667	0.03	0.03	0.021	2515023	0.02478539	DE
156	-0.006	-17.6470588235	0.034	0.036	0.021	2250749	0.02622678	DE
260	-0.009	-24.3243243243	0.037	0.046	0.021	2728148	0.03161004	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745388900	0.027	-0.001	-3.57	0.028	0.028	0.027	5377503
1745302500	0.028	0.001	3.70	0.028	0.028	0.027	19244168
1744870500	0.027	0	0.00	0.027	0.028	0.025	10479890
1744784100	0.027	0	0.00	0.027	0.0275	0.027	4336507
1744697700	0.027	0	0.00	0.027	0.027	0.027	8917644
1744611300	0.027	0.001	3.85	0.026	0.028	0.026	5417867
1744352100	0.026	-0.001	-3.70	0.026	0.027	0.025	8900541
1744265700	0.027	0.002	8.00	0.026	0.027	0.026	2371508
1744179300	0.025	0	0.00	0.025	0.025	0.025	1410917
1744092900	0.025	0	0.00	0.025	0.025	0.0245	5761998
1744006500	0.025	-0.002	-7.41	0.025	0.025	0.022	7869763
1743743700	0.027	0	0.00	0.028	0.028	0.027	3306648
1743657300	0.027	-0.001	-3.57	0.028	0.028	0.027	500275
1743570900	0.028	0	0.00	0.028	0.028	0.0275	1184100
1743484500	0.028	0.001	3.70	0.027	0.028	0.027	8702966
1743398100	0.027	0	0.00	0.027	0.0275	0.027	1870735
1743138900	0.027	0.0005	1.89	0.026	0.028	0.025	15337104
1743052500	0.0265	0.0005	1.92	0.026	0.0265	0.026	205000
1742966100	0.026	-0.0005	-1.89	0.026	0.026	0.026	1309257
1742879700	0.0265	-0.0005	-1.85	0.026	0.0265	0.026	1748392
1742793300	0.027	0.001	3.85	0.026	0.027	0.026	1710057
1742534100	0.026	0	0.00	0.027	0.027	0.026	1644185
1742447700	0.026	0	0.00	0.026	0.026	0.0254999	2119381
1742361300	0.026	0.001	4.00	0.026	0.026	0.026	2239650
1742274900	0.025	0	0.00	0.026	0.026	0.025	823074
1742188500	0.025	-0.001	-3.85	0.026	0.026	0.025	3945267
1741929300	0.026	0.001	4.00	0.025	0.026	0.025	12615226
1741842900	0.025	0	0.00	0.024	0.025	0.024	7133097
1741756500	0.025	-0.0005	-1.96	0.025	0.026	0.025	3996703
1741670100	0.0254999	-0.0005	-1.92	0.025	0.026	0.025	6535614
1741583700	0.026	0.001	4.00	0.025	0.027	0.025	2259001
1741324500	0.025	0	0.00	0.024	0.025	0.024	1593851
1741238100	0.025	0.001	4.17	0.024	0.025	0.024	3585590
1741151700	0.024	0	0.00	0.024	0.024	0.024	1845017
1741065300	0.024	0	0.00	0.024	0.025	0.024	2609393
1740978900	0.024	0	0.00	0.024	0.024	0.024	242032
1740719700	0.024	-0.001	-4.00	0.025	0.025	0.024	21628574
1740633300	0.025	0.001	4.17	0.024	0.025	0.024	2022533
1740546900	0.024	-0.001	-4.00	0.025	0.025	0.024	1035908
1740460500	0.025	0	0.00	0.025	0.026	0.025	2095863
1740374100	0.025	0	0.00	0.025	0.025	0.025	366672
1740114900	0.025	-0.001	-3.85	0.026	0.026	0.022	3136853
1740028500	0.026	0.001	4.00	0.026	0.026	0.025	731740
1739942100	0.025	-0.001	-3.85	0.025	0.026	0.025	2849995
1739855700	0.026	0	0.00	0.0254999	0.026	0.0254999	1024926
1739769300	0.026	0	0.00	0.026	0.026	0.025	2486139
1739510100	0.026	0	0.00	0.026	0.026	0.025	3234857
1739423700	0.026	0	0.00	0.027	0.027	0.026	1029965
1739337300	0.026	-0.001	-3.70	0.027	0.027	0.026	1392040
1739250900	0.027	0.001	3.85	0.027	0.0275	0.027	7871002
1739164500	0.026	0	0.00	0.026	0.026	0.026	0
1738905300	0.026	-0.0005	-1.89	0.027	0.027	0.026	981398
1738818900	0.0265	-0.0005	-1.85	0.027	0.027	0.0265	7686048
1738732500	0.027	0.001	3.85	0.027	0.027	0.0265	807230
1738646100	0.026	0	0.00	0.026	0.026	0.026	3357746
1738559700	0.026	0	0.00	0.027	0.027	0.025	5539733
1738300500	0.026	0.001	4.00	0.026	0.026	0.026	5006020
1738214100	0.025	0	0.00	0.026	0.026	0.025	2157021
1738127700	0.025	0	0.00	0.025	0.025	0.025	838195
1738041300	0.025	-0.001	-3.85	0.026	0.026	0.025	445392
1737695700	0.026	0.0005001	1.96	0.026	0.026	0.0254999	3796591

Beacon Minerals

UBS MSCI Em Mkts exChina...

Great Boulder Resources

Amundi MSCI China UCITS ...

UBS Global Asset Managem...

Amundi Luxembourg

Schroder International S...

iShares Select US REIT ETF

UBS Lux Fund Solutions M...

UBS Irl Fund Solutions

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions