Is Beowulf Mining plc (BEM.L) a Buy, Sell, or Hold?
LSE : BEM.L
Beowulf Mining plc — Stock Chart
$6.75 GBp
$0 (0.0%)
- Volume
- 0
- Average Volume
- 154.5K
- Market Capitalization
- $4.37M
- P/E Ratio
- -2.05
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $13.00
- Year Low
- $3.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $4.07
BEM.L Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-30 | $6.75 | $6.75 | 0.00% | - |
| 2026-07-29 | $6.75 | $6.75 | 0.00% | 568 |
| 2026-07-28 | $6.75 | $6.75 | 0.00% | 13485 |
| 2026-07-27 | $6.75 | $6.75 | 0.00% | 66621 |
| 2026-07-24 | $6.75 | $6.75 | 0.00% | 29000 |
| 2026-07-23 | $6.75 | $6.75 | 0.00% | 99802 |
| 2026-07-22 | $6.75 | $6.75 | 0.00% | 101 |
| 2026-07-21 | $6.75 | $6.75 | 0.00% | 100.98K |
| 2026-07-20 | $6.75 | $6.75 | 0.00% | 56371 |
| 2026-07-17 | $6.75 | $7.00 | 3.70% | 46932 |
| 2026-07-16 | $5.50 | $6.75 | 22.73% | 3733 |
| 2026-07-15 | $6.00 | $6.75 | 12.50% | 17238 |
| 2026-07-14 | $6.00 | $6.00 | 0.00% | 4766 |
| 2026-07-13 | $6.25 | $6.00 | -4.00% | 87070 |
| 2026-07-10 | $6.25 | $6.25 | 0.00% | 27210 |
| 2026-07-09 | $6.25 | $6.25 | 0.00% | 17863 |
| 2026-07-08 | $6.25 | $6.25 | 0.00% | 136.31K |
| 2026-07-07 | $6.25 | $6.25 | 0.00% | 119.83K |
| 2026-07-06 | $6.25 | $6.25 | 0.00% | 39650 |
| 2026-07-03 | $6.56 | $6.25 | -4.73% | 310.03K |
| 2026-07-02 | $7.00 | $7.00 | 0.00% | 3304 |
| 2026-07-01 | $7.00 | $7.00 | 0.00% | 27616 |
| 2026-06-30 | $7.00 | $7.00 | 0.00% | 26058 |
| 2026-06-29 | $7.00 | $7.00 | 0.00% | 11274 |
| 2026-06-26 | $7.00 | $7.00 | 0.00% | 262.73K |
| 2026-06-25 | $8.00 | $7.00 | -12.50% | 349.39K |
| 2026-06-24 | $8.00 | $8.00 | 0.00% | 39697 |
| 2026-06-23 | $8.00 | $8.00 | 0.00% | 35814 |
| 2026-06-22 | $8.00 | $8.00 | 0.00% | 121.18K |
| 2026-06-19 | $9.00 | $8.00 | -11.11% | 123.4K |
| 2026-06-18 | $8.00 | $8.00 | 0.00% | 41067 |
| 2026-06-17 | $8.00 | $8.00 | 0.00% | 11221 |
| 2026-06-16 | $8.00 | $8.00 | 0.00% | 150.18K |
| 2026-06-15 | $8.00 | $8.00 | 0.00% | 163.58K |
| 2026-06-12 | $8.50 | $8.50 | 0.00% | 146.92K |
| 2026-06-11 | $8.50 | $8.50 | 0.00% | 83328 |
| 2026-06-10 | $8.50 | $8.50 | 0.00% | 459.46K |
| 2026-06-09 | $7.50 | $8.00 | 6.67% | 326.32K |
| 2026-06-08 | $11.00 | $7.50 | -31.82% | 1.13M |
| 2026-06-05 | $5.50 | $9.00 | 63.64% | 1.95M |
| 2026-06-04 | $5.50 | $5.50 | 0.00% | 341.67K |
| 2026-06-03 | $5.50 | $5.50 | 0.00% | 9073 |
| 2026-06-02 | $5.50 | $5.50 | 0.00% | 28600 |
| 2026-06-01 | $5.50 | $5.50 | 0.00% | 39693 |
| 2026-05-29 | $7.00 | $5.50 | -21.43% | 762.77K |
| 2026-05-28 | $5.50 | $5.50 | 0.00% | 94189 |
| 2026-05-27 | $5.50 | $5.50 | 0.00% | 49995 |
| 2026-05-26 | $7.00 | $5.50 | -21.43% | 87262 |
| 2026-05-22 | $7.00 | $5.50 | -21.43% | 245.3K |
| 2026-05-21 | $5.50 | $5.50 | 0.00% | 102.77K |
| 2026-05-20 | $5.50 | $5.50 | 0.00% | 166.27K |
| 2026-05-19 | $5.50 | $5.50 | 0.00% | - |
| 2026-05-18 | $5.50 | $5.50 | 0.00% | 970 |
| 2026-05-15 | $5.50 | $5.50 | 0.00% | 10030 |
| 2026-05-14 | $5.50 | $5.50 | 0.00% | 2736 |
| 2026-05-13 | $5.50 | $5.50 | 0.00% | 43487 |
| 2026-05-12 | $5.50 | $5.50 | 0.00% | 39132 |
| 2026-05-11 | $5.50 | $5.50 | 0.00% | 113.7K |
| 2026-05-08 | $5.50 | $5.50 | 0.00% | 22392 |
| 2026-05-07 | $5.50 | $5.50 | 0.00% | 47580 |
| 2026-05-06 | $5.50 | $5.50 | 0.00% | 152.92K |
| 2026-05-05 | $7.00 | $5.50 | -21.43% | 115.2K |
| 2026-05-01 | $5.50 | $5.50 | 0.00% | 278K |
| 2026-04-30 | $5.50 | $5.50 | 0.00% | 7106 |
| 2026-04-29 | $5.50 | $5.50 | 0.00% | 100.68K |
| 2026-04-28 | $5.50 | $5.50 | 0.00% | 276.39K |
| 2026-04-27 | $7.00 | $5.50 | -21.43% | 459.7K |
| 2026-04-24 | $5.50 | $5.00 | -9.09% | 213.72K |
| 2026-04-23 | $5.50 | $5.50 | 0.00% | 23772 |
| 2026-04-22 | $5.50 | $5.50 | 0.00% | 26891 |
| 2026-04-21 | $5.50 | $5.50 | 0.00% | 175.04K |
| 2026-04-20 | $5.50 | $5.50 | 0.00% | 300.48K |
| 2026-04-17 | $7.00 | $5.50 | -21.43% | 78483 |
| 2026-04-16 | $5.50 | $5.50 | 0.00% | 55291 |
| 2026-04-15 | $5.50 | $5.50 | 0.00% | 38362 |
| 2026-04-14 | $5.50 | $5.50 | 0.00% | 333 |
| 2026-04-13 | $5.50 | $5.50 | 0.00% | 6310 |
| 2026-04-10 | $5.50 | $5.50 | 0.00% | 18120 |
| 2026-04-09 | $5.50 | $5.50 | 0.00% | 261 |
| 2026-04-08 | $5.50 | $5.50 | 0.00% | 35727 |
| 2026-04-07 | $5.50 | $5.50 | 0.00% | 31544 |
| 2026-04-02 | $5.50 | $5.50 | 0.00% | 4104 |
| 2026-04-01 | $5.00 | $5.50 | 10.00% | 135.75K |
| 2026-03-31 | $6.00 | $5.00 | -16.67% | 217.4K |
| 2026-03-30 | $6.50 | $6.00 | -7.69% | 88305 |
| 2026-03-27 | $6.50 | $6.50 | 0.00% | 15000 |
| 2026-03-26 | $6.00 | $6.50 | 8.33% | 227.19K |
| 2026-03-25 | $6.00 | $6.00 | 0.00% | 4061 |
| 2026-03-24 | $6.50 | $6.50 | 0.00% | 2618 |
| 2026-03-23 | $6.50 | $6.50 | 0.00% | 84375 |