Free Trial

Beowulf Mining (BEM) Stock Chart & Stock Price History

→ Gold Mania (From Stansberry Research) (Ad)
Free BEM Stock Alerts
GBX 0.72
+0.07 (+10.69%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisChartCompetitors

Beowulf Mining Stock Price Performance

5 Day
Performance
+11.54%
1 Month
Performance
+9.19%
3 Month
Performance
-66.12%
6 Month
Performance
-50.17%
Year-To-Date
Performance
-44.23%
1 Year
Performance
-67.05%
Receive BEM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Beowulf Mining and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
$5,000 Gold?
Former Wall Street Banker Reveals Mysterious Gold Leverage As gold continues to soar, this ex-Goldman Sachs VP says DON'T buy bullion or mining stocks. Instead, he's just shared a "gold bank" that uses about $10 of your money to harness the power of two ounces of pure gold (worth about $4,200 right now).
Find out how to do right here in this free video.

BEM Stock Chart for Thursday, May, 2, 2024

BEM Chart by TradingView

Beowulf Mining Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024GBX 0.65GBX 0.65
-0.62%		GBX 0.70GBX 0.6048,897 shs£12.53 million
04/30/2024GBX 0.71GBX 0.65
-8.45%		GBX 0.70GBX 0.60585,799 shs£12.61 million
04/29/2024GBX 0.65GBX 0.71
+9.23%		GBX 0.71GBX 0.60116,861 shs£8.24 million
04/26/2024GBX 0.73GBX 0.69
-4.83%		GBX 0.70GBX 0.651.88 million shs£8.00 million
04/25/2024GBX 0.56GBX 0.73
+30.63%		GBX 0.73GBX 0.553.62 million shs£8.41 million
04/24/2024GBX 0.59GBX 0.56
-5.93%		GBX 0.62GBX 0.56816,277 shs£6.44 million
04/23/2024GBX 0.65GBX 0.59
-9.09%		GBX 0.66GBX 0.592.00 million shs£6.84 million
04/22/2024GBX 0.60GBX 0.65
+8.17%		GBX 0.65GBX 0.55747,644 shs£7.53 million
04/19/2024GBX 0.65GBX 0.60
-7.69%		GBX 0.65GBX 0.553.05 million shs£6.96 million
04/18/2024GBX 0.66GBX 0.65
-0.76%		GBX 0.70GBX 0.601.13 million shs£7.54 million
04/17/2024GBX 0.70GBX 0.66
-6.43%		GBX 0.75GBX 0.66551,743 shs£7.60 million
04/16/2024GBX 0.65GBX 0.70
+7.53%		GBX 0.75GBX 0.601.07 million shs£8.12 million
04/15/2024GBX 0.73GBX 0.65
-10.21%		GBX 0.70GBX 0.65166,791 shs£7.55 million
04/12/2024GBX 0.71GBX 0.76
+6.34%		GBX 0.80GBX 0.65529,194 shs£8.76 million
04/11/2024GBX 0.72GBX 0.71
-1.39%		GBX 0.72GBX 0.651.44 million shs£8.24 million
04/10/2024GBX 0.65GBX 0.72
+10.60%		GBX 0.72GBX 0.6658,267 shs£8.35 million
04/09/2024GBX 0.61GBX 0.65
+7.25%		GBX 0.80GBX 0.61362,747 shs£7.55 million
04/08/2024GBX 0.65GBX 0.61
-6.62%		GBX 0.70GBX 0.601.63 million shs£7.04 million
04/05/2024GBX 0.65GBX 0.65GBX 0.70GBX 0.65100,849 shs£7.51 million
04/04/2024GBX 0.65GBX 0.65
-0.46%		GBX 0.67GBX 0.611.25 million shs£7.51 million
04/03/2024GBX 0.66GBX 0.65
-2.11%		GBX 0.66GBX 0.611.23 million shs£7.54 million
04/02/2024GBX 0.65GBX 0.66
+2.15%		GBX 0.70GBX 0.60894,233 shs£7.70 million
04/01/2024GBX 0.65GBX 0.65GBX 0.69GBX 0.611.15 million shs£7.54 million
03/29/2024GBX 0.67GBX 0.65
-2.99%		GBX 0.69GBX 0.611.15 million shs£7.54 million
03/28/2024GBX 0.69GBX 0.67
-2.90%		GBX 0.69GBX 0.611.15 million shs£7.77 million
03/27/2024GBX 0.70GBX 0.69
-1.00%		GBX 0.75GBX 0.69983,864 shs£8.00 million
03/26/2024GBX 0.69GBX 0.70
+0.43%		GBX 0.75GBX 0.60264,694 shs£8.09 million
03/25/2024GBX 0.70GBX 0.69
-0.86%		GBX 0.80GBX 0.602.27 million shs£8.05 million
03/22/2024GBX 0.72GBX 0.70
-2.50%		GBX 0.74GBX 0.70505,537 shs£8.14 million
03/21/2024GBX 0.73GBX 0.72
-1.37%		GBX 0.72GBX 0.61731,275 shs£8.35 million
03/20/2024GBX 0.71GBX 0.73
+2.82%		GBX 0.80GBX 0.70344,022 shs£8.47 million
03/19/2024GBX 0.74GBX 0.71
-3.66%		GBX 0.75GBX 0.70263,795 shs£8.24 million
03/18/2024GBX 0.75GBX 0.74
-1.73%		GBX 0.75GBX 0.74111,532 shs£8.55 million
03/15/2024GBX 0.77GBX 0.80
+3.90%		GBX 0.80GBX 0.70267,943 shs£9.28 million
03/14/2024GBX 0.79GBX 0.77
-2.53%		GBX 0.80GBX 0.73248,593 shs£8.93 million
03/13/2024GBX 0.77GBX 0.79
+2.60%		GBX 0.82GBX 0.791.36 million shs£9.16 million
03/12/2024GBX 0.85GBX 0.77
-9.20%		GBX 0.86GBX 0.77314,490 shs£8.93 million
03/11/2024GBX 0.80GBX 0.85
+6.00%		GBX 0.85GBX 0.76200,444 shs£9.84 million
03/08/2024GBX 0.80GBX 0.80GBX 0.86GBX 0.80159,141 shs£9.28 million
03/07/2024GBX 0.85GBX 0.80
-5.88%		GBX 0.92GBX 0.70718,065 shs£9.28 million
The Long-Awaited End of America Update (Ad)

A 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.

Click here to find out for free.
03/06/2024GBX 0.90GBX 0.85
-5.56%		GBX 0.99GBX 0.80329,578 shs£9.86 million
03/05/2024GBX 0.90GBX 0.90GBX 0.99GBX 0.90405,403 shs£10.44 million
03/04/2024GBX 1.20GBX 0.90
-25.00%		GBX 1.08GBX 0.753.00 million shs£10.44 million
03/01/2024GBX 1.19GBX 1.19GBX 1.19GBX 1.10249,692 shs£13.83 million
02/29/2024GBX 1.21GBX 1.19
-1.65%		GBX 1.29GBX 1.18604,878 shs£13.83 million
02/28/2024GBX 1.20GBX 1.21
+1.00%		GBX 1.30GBX 1.1076,552 shs£14.06 million
02/27/2024GBX 1.20GBX 1.20GBX 1.30GBX 1.18570,526 shs£13.92 million
02/26/2024GBX 1.20GBX 1.20GBX 1.30GBX 1.16764,409 shs£13.92 million
02/23/2024GBX 1.10GBX 1.20
+9.09%		GBX 1.30GBX 1.17234,007 shs£13.92 million
02/22/2024GBX 1.15GBX 1.10
-4.35%		GBX 1.30GBX 1.10325,838 shs£12.76 million
02/21/2024GBX 1.20GBX 1.15
-4.17%		GBX 1.27GBX 1.15241,251 shs£13.34 million
02/20/2024GBX 1.25GBX 1.20
-4.00%		GBX 1.29GBX 1.20207,800 shs£13.92 million
02/19/2024GBX 1.30GBX 1.25
-3.85%		GBX 1.38GBX 1.20340,423 shs£14.50 million
02/16/2024GBX 1.56GBX 1.30
-16.40%		GBX 1.39GBX 1.101.95 million shs£15.08 million
02/15/2024GBX 1.60GBX 1.56
-2.81%		GBX 1.65GBX 1.501.84 million shs£18.04 million
02/14/2024GBX 1.70GBX 1.60
-5.88%		GBX 1.76GBX 1.551.51 million shs£18.56 million
02/13/2024GBX 1.89GBX 1.70
-10.05%		GBX 1.96GBX 1.70513,237 shs£19.72 million
02/12/2024GBX 1.90GBX 1.89
-0.53%		GBX 2GBX 1.80129,672 shs£21.92 million
02/09/2024GBX 1.99GBX 1.89
-5.03%		GBX 2GBX 1.89120,299 shs£21.92 million
02/08/2024GBX 2.14GBX 1.99
-7.01%		GBX 2.10GBX 1.80423,798 shs£23.08 million
02/07/2024GBX 1.91GBX 2.14
+12.04%		GBX 2.14GBX 1.80654,533 shs£24.82 million
02/06/2024GBX 2.20GBX 1.91
-13.18%		GBX 2.20GBX 1.90637,730 shs£22.16 million
02/05/2024GBX 2.14GBX 2.20
+2.80%		GBX 2.20GBX 1.90335,946 shs£25.52 million
02/02/2024GBX 2.10GBX 2.14
+1.90%		GBX 2.14GBX 1.90546,649 shs£24.82 million
02/01/2024GBX 1.99GBX 2.10
+5.42%		GBX 2.10GBX 1.80388,570 shs£24.36 million

Related Companies:
This page (LON:BEM) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Truth about Trump you’ve never heard
Porter & Company
He Is Giving Away Bitcoin
Crypto Swap Profits
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
AI “wealth window” is closing June 25th
Paradigm Press
4 Cryptos BETTER than Bitcoin
True Market Insiders