Beowulf Mining plc - BEM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.25	10.25	10.25	10.25	9.5	46
September 04, 2025	10.25	10.25	10.25	10.25	9.55	3,930
September 03, 2025	10.5	10.25	10.25	10.5	10.25	56,000
September 02, 2025	10.5	10.5	10.5	10.5	10.5	10,071
September 01, 2025	10.89	10.5	10.5	10.89	10.01	61
August 29, 2025	10.12	10.5	10.5	10.5	10.01	137,084
August 28, 2025	10	10.12	10.12	10.12	10	23,641
August 27, 2025	10.01	10.5	10.5	10.5	10	6,100
August 26, 2025	10	10.5	10.5	10.5	10	704
August 22, 2025	10.12	10.5	10.5	10.5	10.12	29,842
August 21, 2025	10.5	10.5	10.5	10.5	10.5	0
August 20, 2025	10.12	10.5	10.5	10.5	10.01	34,627
August 19, 2025	10	10.5	10.5	11	9.95	6,670
August 18, 2025	10.99	10.5	10.5	10.99	10.01	2,050
August 15, 2025	10.01	10.5	10.5	10.5	10.01	200
August 14, 2025	10.5	10.5	10.5	10.5	10.5	0
August 13, 2025	10.13	10.5	10.5	10.5	10.01	500
August 12, 2025	10.01	10.5	10.5	11	10	3,120
August 11, 2025	10.15	10.5	10.5	10.5	10.15	6,294
August 08, 2025	10.05	10.5	10.5	10.5	10.05	66,262
August 07, 2025	10.19	10.5	10.5	10.5	10	160,908
August 06, 2025	9.6	10.05	10.05	10.21	9.6	59,095
August 05, 2025	10.05	10.5	10.5	10.5	9.8	31,986
August 04, 2025	10.28	10.5	10.5	11	10	45,507
August 01, 2025	10.01	10.5	10.5	10.5	10.01	3
July 31, 2025	10.22	10.5	10.5	10.5	10.21	150
July 30, 2025	10.21	10.5	10.5	10.5	10.21	40,000
July 29, 2025	10	10.5	10.5	11	10	5,603
July 28, 2025	10.22	10.5	10.5	10.5	10.22	2,734
July 25, 2025	10.22	10.5	10.5	10.5	10.22	25,300
July 24, 2025	10.22	10.5	10.5	10.5	10.21	14,031
July 23, 2025	10.22	10.5	10.5	10.5	10.21	2,452
July 22, 2025	10.22	10.5	10.5	10.5	10.22	605
July 21, 2025	10.01	10.5	10.5	10.5	10	11,715
July 18, 2025	11	10.5	10.5	11	10.3	1,544
July 17, 2025	10.36	10.5	10.5	10.5	10.3	15,065
July 16, 2025	10.4	10.5	10.5	11	10.36	10,109
July 15, 2025	10.99	10.5	10.5	11	10	8,628
July 14, 2025	10.4	10.5	10.5	10.5	10.4	12,500
July 11, 2025	10.36	10.5	10.5	10.5	10.36	697
July 10, 2025	10.5	10.5	10.5	10.5	10.5	0
July 09, 2025	10.99	10.5	10.5	10.99	10.5	1
July 08, 2025	10.36	10.5	10.5	10.5	10.36	22,970
July 07, 2025	10.99	10.5	10.5	10.99	10.36	1,958
July 04, 2025	10.6	10.5	10.5	10.6	10.36	590
July 03, 2025	10.6	10.5	10.5	10.6	10.31	14,384
July 02, 2025	10.31	10.5	10.5	10.5	10.31	1,000
July 01, 2025	10.98	10.5	10.5	11.2	10.5	38,670
June 30, 2025	10.98	10.5	10.5	11	9.51	20,657
June 27, 2025	10.33	10	10	10.33	9	21,964
June 26, 2025	9.25	10	10	11	9.25	174,086
June 25, 2025	10	10	10	12	9.13	16,836
June 24, 2025	10	11	11	12	10	14,398
June 23, 2025	10.04	11	11	12	10	16,465
June 20, 2025	10.5	11	11	11	10.5	97,825
June 19, 2025	10.98	11	11	11	10.98	1
June 18, 2025	12	11	11	12	10.04	2,920
June 17, 2025	12	11	11	12	10	2,256
June 16, 2025	10.98	11	11	11	10.98	2
June 13, 2025	10.15	11	11	12.1	10.02	643,161

Beowulf Mining plc (BEM.L) LSE