Beacon Minerals Limited Historical Data - BCN | ADVFN

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)

0.0285

-0.0015

(-5.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0005	-1.72413793103	0.029	0.03	0.0285	4862657	0.02915885	DE
4	0.0035	14	0.025	0.03	0.024	4572000	0.02788867	DE
12	0.0045	18.75	0.024	0.03	0.021	3276321	0.0249776	DE
26	0.0005	1.78571428571	0.028	0.03	0.021	2422209	0.0254184	DE
52	-0.0045	-13.6363636364	0.033	0.034	0.021	1877698	0.02612683	DE
156	-0.0065	-18.5714285714	0.035	0.038	0.021	2234640	0.02961276	DE
260	0.0085	42.5	0.02	0.054	0.019	2958890	0.03393257	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.0285	-0.0015	-5.00	0.03	0.03	0.0285	2243900
1713852900	0.03	0	0.00	0.03	0.03	0.029	708333
1713766500	0.03	0.001	3.45	0.029	0.03	0.029	1246673
1713507300	0.029	-0.0005	-1.69	0.03	0.03	0.029	10139238
1713420900	0.0295	0.0005	1.72	0.029	0.03	0.029	5231140
1713334500	0.029	0	0.00	0.029	0.0295	0.029	4240135
1713248100	0.029	0	0.00	0.029	0.029	0.029	3456101
1713161700	0.029	-0.001	-3.33	0.029	0.029	0.028	6017760
1712902500	0.03	0.002	7.14	0.03	0.03	0.029	3774467
1712816100	0.028	-0.001	-3.45	0.03	0.03	0.028	2055244
1712729700	0.029	0.001	3.57	0.029	0.029	0.028	8315456
1712643300	0.028	0.001	3.70	0.028	0.029	0.028	1140997
1712556900	0.027	0	0.00	0.028	0.029	0.027	10020241
1712294100	0.027	-0.001	-3.57	0.027	0.027	0.027	2826897
1712207700	0.028	0.002	7.69	0.026	0.028	0.026	6064408
1712121300	0.026	0	0.00	0.025	0.026	0.025	10023797
1712034900	0.026	0.002	8.33	0.025	0.026	0.024	8215309
1711602900	0.024	0	0.00	0.025	0.025	0.024	2409560
1711516500	0.024	-0.001	-4.00	0.024	0.024	0.024	2066773
1711430100	0.025	0.001	4.17	0.025	0.025	0.025	500040
1711343700	0.024	0	0.00	0.025	0.025	0.024	788218
1711084500	0.024	0	0.00	0.024	0.024	0.024	399543
1710998100	0.024	0	0.00	0.023	0.024	0.023	10805371
1710911700	0.024	0	0.00	0.024	0.024	0.024	1200000
1710825300	0.024	0	0.00	0.023	0.024	0.023	2031050
1710738900	0.024	-0.001	-4.00	0.025	0.025	0.024	1002552
1710479700	0.025	0.001	4.17	0.025	0.025	0.025	40000
1710393300	0.024	0	0.00	0.024	0.0245	0.024	1509802
1710306900	0.024	0	0.00	0.024	0.024	0.024	1553080
1710220500	0.024	0	0.00	0.024	0.024	0.024	4844426
1710134100	0.024	-0.001	-4.00	0.025	0.025	0.024	1271473
1709874900	0.025	0.001	4.17	0.025	0.025	0.025	2082296
1709788500	0.024	0	0.00	0.024	0.025	0.023	11160422
1709702100	0.024	0.001	4.35	0.024	0.025	0.024	2366119
1709615700	0.023	-0.001	-4.17	0.024	0.025	0.023	11808828
1709529300	0.024	0.001	4.35	0.023	0.024	0.023	4800526
1709270100	0.023	0.001	4.55	0.023	0.023	0.023	975285
1709183700	0.022	0.001	4.76	0.022	0.022	0.022	1169549
1709097300	0.021	0	0.00	0.021	0.022	0.021	84292
1709010900	0.021	0	0.00	0.021	0.021	0.021	507403
1708924500	0.021	-0.0005	-2.33	0.022	0.022	0.021	2824992
1708665300	0.0214999	0.0004999	2.38	0.023	0.023	0.0214999	1005508
1708578900	0.021	0	0.00	0.021	0.022	0.021	1427760
1708492500	0.021	-0.001	-4.55	0.022	0.0225	0.021	2229008
1708406100	0.022	0	0.00	0.022	0.0225	0.022	264920
1708319700	0.022	0	0.00	0.023	0.023	0.022	1948629
1708060500	0.022	0	0.00	0.022	0.022	0.022	214891
1707974100	0.022	0.001	4.76	0.022	0.022	0.022	1466861
1707887700	0.021	-0.0015	-6.67	0.0225	0.0225	0.021	17098767
1707801300	0.0225	0.0005	2.27	0.022	0.023	0.022	1677291
1707714900	0.022	-0.001	-4.35	0.023	0.023	0.021	7347909
1707455700	0.023	0	0.00	0.023	0.023	0.022	6286759
1707369300	0.023	-0.001	-4.17	0.0235	0.0235	0.023	115253
1707282900	0.024	0	0.00	0.024	0.024	0.024	50000
1707196500	0.024	0.0005	2.13	0.023	0.024	0.023	377191
1707110100	0.0235	-0.0005	-2.08	0.024	0.025	0.0235	539882
1706850900	0.024	-0.001	-4.00	0.024	0.024	0.024	712208
1706764500	0.025	0.001	4.17	0.025	0.025	0.025	30038
1706678100	0.024	0	0.00	0.024	0.024	0.023	2881131
1706591700	0.024	0.001	4.35	0.024	0.024	0.024	127045
1706505300	0.023	-0.001	-4.17	0.023	0.024	0.023	823339
1706159700	0.024	0	0.00	0.024	0.024	0.024	453378

Beacon Minerals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions