Beacon Minerals Limited Historical Data - BCN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Beacon Minerals Limited (BCN)

0.0265

0.0005

(1.92%)

Closed 27 March 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0005	1.92307692308	0.026	0.027	0.0255	1892333	0.02627313	DE
4	0.0015	6	0.025	0.027	0.024	4066627	0.02503476	DE
12	0.0045	20.4545454545	0.022	0.0275	0.022	3549214	0.02507847	DE
26	0.0035	15.2173913043	0.023	0.0275	0.021	2784079	0.02405048	DE
52	0.0015	6	0.025	0.03	0.021	2409425	0.02480091	DE
156	-0.0095	-26.3888888889	0.036	0.037	0.021	2162973	0.02642067	DE
260	-0.0015	-5.35714285714	0.028	0.046	0.021	2676877	0.03174168	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1737609300	0.0254999	0.0004999	2.00	0.0254999	0.026	0.0254999	4020958
1737522900	0.025	0	0.00	0.025	0.026	0.025	1897372
1737436500	0.025	0	0.00	0.025	0.025	0.025	835932
1737350100	0.025	0	0.00	0.026	0.026	0.025	2155253
1737090900	0.025	0	0.00	0.025	0.026	0.025	765465
1737004500	0.025	0	0.00	0.025	0.025	0.025	5533392
1736918100	0.025	0.002	8.70	0.024	0.027	0.024	25911416
1736831700	0.023	0	0.00	0.023	0.024	0.023	580333
1736745300	0.023	0	0.00	0.023	0.023	0.022	1714422
1736486100	0.023	0	0.00	0.023	0.023	0.023	3692600
1736399700	0.023	0	0.00	0.023	0.023	0.023	2393842
1736313300	0.023	0.001	4.55	0.022	0.023	0.022	4077457
1736226900	0.022	-0.001	-4.35	0.022	0.022	0.022	159647
1736140500	0.023	0	0.00	0.023	0.023	0.0225	4633095
1735881300	0.023	0.001	4.55	0.022	0.023	0.022	5531645
1735794900	0.022	0	0.00	0.022	0.022	0.022	234376
1735617660	0.022	-0.001	-4.35	0.023	0.023	0.022	334117
1735535700	0.023	0	0.00	0.022	0.023	0.022	13563
1735276500	0.023	0.001	4.55	0.023	0.023	0.023	710086

Beacon Minerals

Power Integrations

Sumitomo Pharma

DENTSPLY SIRONA

INAVXTMSCIUS HCR1C SF

Future Battery Minerals

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