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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	11	11	11	12	10	3,567
December 23, 2025	11	11	11	12	10	20,461
December 22, 2025	8.5	11	11	11.8	7.03	264,270
December 19, 2025	10.5	9.38	9.38	10.5	9.38	100,000
December 18, 2025	10.5	10.5	10.5	11.4	10.5	173
December 17, 2025	10.5	11.4	11.4	11.4	9	13,439
December 16, 2025	10.5	10.5	10.5	11.4	9.37	12,693
December 15, 2025	10.5	10.5	10.5	11.89	9.37	1,935
December 12, 2025	10.5	10.5	10.5	11.89	9.25	7,387
December 11, 2025	10.5	10.5	10.5	11.89	9.22	11,118
December 10, 2025	10.5	10.5	10.5	11.84	9.22	4,678
December 09, 2025	10.5	10.5	10.5	10.5	9.22	2,071
December 08, 2025	10.5	10.5	10.5	11.89	9.22	7,366
December 05, 2025	10.5	10.5	10.5	12	10.5	93,591
December 04, 2025	11.3	10.5	10.5	11.3	9.3	1,056
December 03, 2025	11.3	10.5	10.5	11.3	9.3	31
December 02, 2025	10.5	10.5	10.5	10.5	9.3	774
December 01, 2025	10.5	10.5	10.5	11.3	9.25	25,602
November 28, 2025	10.5	10.5	10.5	10.5	9.25	6,580
November 27, 2025	10.5	10.5	10.5	11	9.25	1,850
November 26, 2025	10.5	10.5	10.5	10.5	10.39	19,200
November 25, 2025	11	11	11	12	10	98,211
November 24, 2025	10	11	11	11	9	33,004
November 21, 2025	10	10	10	11	10	46
November 20, 2025	11	10	10	11.11	10	45,776
November 19, 2025	10.5	10	10	12	10	14,665
November 18, 2025	10.5	10.5	10.5	11.7	10.5	15,338
November 17, 2025	11.25	10.5	10.5	11.89	10.5	60,168
November 14, 2025	10.56	11.25	11.25	11.25	10.56	896
November 13, 2025	11	11.25	11.25	12	11	25,261
November 12, 2025	10.51	11	11	12	10.11	805
November 11, 2025	11	11	11	11.4	10.11	24,291
November 10, 2025	11	11	11	12	10	659
November 07, 2025	10.39	11	11	11.73	10.11	46,399
November 06, 2025	10.5	11	11	11	10	55,117
November 05, 2025	10.5	10.5	10.5	10.5	10.5	700
November 04, 2025	10	10.5	10.5	11	10	88
November 03, 2025	10.5	10.5	10.5	10.9	10.39	240
October 31, 2025	10.5	10.5	10.5	10.5	10.5	290,000
October 30, 2025	10	10.39	10.39	10.39	10	30,700
October 29, 2025	10.5	10.5	10.5	10.5	10	10,548
October 28, 2025	10.5	10.5	10.5	10.5	10.13	8,420
October 27, 2025	10.5	10.5	10.5	11	10	257
October 24, 2025	10.5	10.5	10.5	11	10.4	15,916
October 23, 2025	10.5	10.5	10.5	10.5	10.04	14,246
October 22, 2025	10.5	10.5	10.5	11	10.13	518
October 21, 2025	10.5	10.5	10.5	11	10.03	27,057
October 20, 2025	10.5	10.5	10.5	10.5	10.1	7,344
October 17, 2025	10.5	10.5	10.5	11	10.11	17,852
October 16, 2025	10.5	10.5	10.5	10.58	10	2,479
October 15, 2025	10.5	10.5	10.5	10.58	10.01	10,112
October 14, 2025	10.5	10.5	10.5	10.58	10.45	21,961
October 13, 2025	10.5	10.5	10.5	11	10.01	1,333
October 10, 2025	10.5	10.5	10.5	11	10	26,780
October 09, 2025	10.5	11	11	11	10	4,867
October 08, 2025	10.5	10.5	10.5	11	10.05	10,130
October 07, 2025	10.5	10.5	10.5	10.85	10.5	8,800
October 06, 2025	10.5	10.5	10.5	11	10	15,984
October 03, 2025	10.5	10.5	10.5	11	10	2,301
October 02, 2025	10.5	10.5	10.5	10.5	10.05	5,504

Beowulf Mining plc (BEM.L) LSE