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
12/09/2025 10.25 10.70 9.52 10.25 4,310
11/09/2025 10.25 10.25 9.56 10.25 15,400
10/09/2025 10.25 10.25 9.56 10.25 3,689
09/09/2025 10.25 10.70 9.52 10.25 11,372
08/09/2025 10.25 10.70 9.52 10.25 773
05/09/2025 10.25 10.25 9.55 10.25 1,941
04/09/2025 10.25 10.25 9.55 10.25 1,941
03/09/2025 10.25 10.25 9.55 10.25 36,022
02/09/2025 10.50 10.50 10.01 10.50 5,000
01/09/2025 10.50 10.89 10.01 10.50 31
29/08/2025 10.50 10.50 10.01 10.50 87,593
28/08/2025 10.50 10.50 10.12 10.50 11,808
27/08/2025 10.50 10.50 10.01 10.50 6,050
26/08/2025 10.50 10.50 10.12 10.50 19,842
22/08/2025 10.50 10.50 10.12 10.50 19,842
21/08/2025 10.50 10.50 10.01 10.50 25,794
20/08/2025 10.50 10.50 10.01 10.50 25,794
19/08/2025 10.50 10.50 9.95 10.50 6,242
18/08/2025 10.50 10.99 10.01 10.50 1,070
15/08/2025 10.50 10.50 10.01 10.50 100
14/08/2025 10.50 10.50 10.01 10.50 500
13/08/2025 10.50 10.50 10.01 10.50 500
12/08/2025 10.50 10.50 10.01 10.50 2,579
11/08/2025 10.50 10.50 10.15 10.50 3,147
08/08/2025 10.50 10.50 10.05 10.50 48,131
07/08/2025 10.50 10.50 10.00 10.50 157,908
06/08/2025 10.50 10.50 9.60 10.50 58,080
05/08/2025 10.50 10.50 9.80 10.50 31,985
04/08/2025 10.50 10.50 10.06 10.50 44,730
01/08/2025 10.50 10.50 10.01 10.50 3

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