livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Beowulf Mining - (BEM) share price history


Beowulf Mining share priceBEM share price tradesBEM Fundamentals watchlistADD to watchlist
Beowulf Mining - (BEM) share price history
Date Open High Low Close Volume
28/03/2024 0.65 0.69 0.61 0.65 1,151,970
27/03/2024 0.68 0.74 0.65 0.65 976,796
26/03/2024 0.68 0.75 0.62 0.68 257,183
25/03/2024 0.70 0.80 0.60 0.68 2,266,019
22/03/2024 0.70 0.74 0.70 0.70 505,537
21/03/2024 0.75 0.80 0.61 0.70 731,275
20/03/2024 0.75 0.75 0.70 0.75 329,820
19/03/2024 0.75 0.75 0.70 0.75 263,795
18/03/2024 0.75 0.75 0.74 0.75 111,532
15/03/2024 0.75 0.80 0.70 0.75 267,943
14/03/2024 0.75 0.80 0.73 0.75 248,593
13/03/2024 0.80 0.82 0.75 0.75 1,348,563
12/03/2024 0.80 0.86 0.77 0.80 314,490
11/03/2024 0.80 0.85 0.76 0.80 200,444
08/03/2024 0.80 0.86 0.80 0.80 159,141
07/03/2024 0.85 0.92 0.70 0.80 718,065
06/03/2024 0.85 0.85 0.85 0.85 354,585
05/03/2024 0.90 0.99 0.90 0.90 405,403
04/03/2024 0.85 1.08 0.75 0.90 3,001,076
01/03/2024 1.20 1.20 1.10 1.20 249,692
29/02/2024 1.20 1.29 1.18 1.20 604,878
28/02/2024 1.20 1.30 1.10 1.20 76,552
27/02/2024 1.20 1.30 1.18 1.20 570,526
26/02/2024 1.20 1.30 1.16 1.20 764,409
23/02/2024 1.20 1.30 1.17 1.20 234,007
22/02/2024 1.20 1.30 1.10 1.10 325,838
21/02/2024 1.20 1.27 1.15 1.20 241,251
20/02/2024 1.25 1.29 1.20 1.20 207,800
19/02/2024 1.30 1.38 1.20 1.25 340,423
16/02/2024 1.10 1.39 1.10 1.30 1,945,520

Beowulf Mining - (BEM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z