Go Pro
→ Trump's gold order: the announcement they won't put on the front page (From Reagan Gold Group) (Ad)tc pixel Free BEM Stock Alerts

Beowulf Mining (BEM) Stock Chart & Stock Price History

Beowulf Mining logo
GBX 5.70 -1.05 (-15.56%)
As of 05:21 AM Eastern
Compare

Beowulf Mining Stock Price Performance

The Beowulf Mining (BEM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 48.18%, with a year-to-date return of -44.66%. In the past month, the stock has decreased 21.56%, reflecting recent market activity.

As of the latest close, Beowulf Mining traded at GBX 5.70 with a market cap of £3.69 million and volume of 3,569 shares. Five years ago, the stock traded at GBX 3.70, representing a 54.05% increase over that period. At the time, it had a market cap of £30.64 million and a volume of 250,215 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-7.77%
1 Month
Performance
-21.56%
3 Month
Performance
-18.57%
Year-To-Date
Performance
-44.66%
1 Year
Performance
-48.18%
5 Year
Performance
+54.05%

BEM Stock Chart for Thursday, July, 16, 2026

BEM Chart by TradingView

Beowulf Mining Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/16/2026GBX 6.35GBX 5.70
-10.17%		GBX 6.75GBX 5.503,569 shs£3.69 million
07/15/2026GBX 6.50GBX 6.35
-2.38%		GBX 6.50GBX 5.5012,795 shs£4.11 million
07/14/2026GBX 5.85GBX 6.50
+11.11%		GBX 6.50GBX 5.504,763 shs£4.21 million
07/13/2026GBX 6.18GBX 5.85
-5.34%		GBX 7GBX 5.5082,073 shs£3.79 million
07/10/2026GBX 6.68GBX 6.18
-7.49%		GBX 7GBX 5.5027,210 shs£4.00 million
07/09/2026GBX 7GBX 6.68
-4.57%		GBX 7GBX 5.5017,861 shs£4.32 million
07/08/2026GBX 6.47GBX 7
+8.14%		GBX 7GBX 5.5066,303 shs£4.53 million
07/07/2026GBX 6.59GBX 6.47
-1.75%		GBX 7GBX 5.50119,722 shs£4.19 million
07/06/2026GBX 6.03GBX 6.59
+9.34%		GBX 6.64GBX 5.77246,897 shs£4.26 million
07/03/2026GBX 6GBX 6.03
+0.42%		GBX 7GBX 6310,027 shs£3.90 million
07/02/2026GBX 7.58GBX 6
-20.84%		GBX 8GBX 63,299 shs£3.88 million
07/01/2026GBX 6.25GBX 7.58
+21.28%		GBX 8GBX 627,606 shs£4.91 million
06/30/2026GBX 6.30GBX 6.25
-0.79%		GBX 7GBX 6.2526,034 shs£4.04 million
06/29/2026GBX 8GBX 6.30
-21.25%		GBX 7.68GBX 6.3056,238 shs£4.08 million
06/26/2026GBX 7.40GBX 8
+8.11%		GBX 8GBX 6419,966 shs£5.18 million
06/25/2026GBX 7GBX 7.40
+5.71%		GBX 8.44GBX 6349,443 shs£4.79 million
06/24/2026GBX 9GBX 7
-22.22%		GBX 8GBX 751,753 shs£4.53 million
06/23/2026GBX 7.13GBX 9
+26.23%		GBX 9GBX 742,735 shs£5.82 million
06/22/2026GBX 7.73GBX 7.13
-7.80%		GBX 7.73GBX 7121,178 shs£4.61 million
06/19/2026GBX 7.13GBX 7.73
+8.46%		GBX 9GBX 7123,395 shs£5.00 million
06/18/2026GBX 7.27GBX 7.13
-1.93%		GBX 8GBX 7.1325,625 shs£4.61 million
06/17/2026GBX 7.27GBX 7.27
+0.04%		GBX 8GBX 7.27122,714 shs£4.70 million
06/16/2026GBX 7.30GBX 7.27
-0.45%		GBX 8.68GBX 7143,654 shs£4.70 million
06/15/2026GBX 7.30GBX 7.30GBX 9GBX 7153,678 shs£4.72 million
Related Companies

This page (LON:BEM) was last updated on 7/16/2026 by MarketBeat.com Staff.
From Our Partners
The only metrics you should watch as a day trader.
Day traders and swing traders don't need the same metrics - and using the wrong ones costs you edge. After 40 ...
The TradingPub | Sponsoredtc pixel
URGENT Dollar Reset Warning for Monday
A 50-year U.S.-Saudi arrangement established under Henry Kissinger - one credited with anchoring the dollar in...
Golden Portfolio | Sponsoredtc pixel
Trump’s $250 Bill – See Immediately
Former Goldman Sachs VP Dr. David Eifrig is warning that July 28 could trigger the biggest wealth reset in mod...
Stansberry Research | Sponsoredtc pixel
BlackRock is hoarding it. JPMorgan is hoarding it. Do you own it?
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely, LLC | Sponsoredtc pixel
VWAV: Is This the Next Defense Breakout?
VisionWave Holdings (NASDAQ: VWAV) is developing a full-stack defense technology platform integrating AI, RF s...
Equiscreen | Sponsoredtc pixel
When I found Rolls-Royce under $2, most people thought I was crazy
In 2022, Karim Rahemtulla recommended Rolls-Royce when it traded under $2. The stock climbed more than 1,100% ...
Monument Traders Alliance | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel