Go Pro
→ They didn't warn anyone in 1971. This time someone is warning you. (From Reagan Gold Group) (Ad)tc pixel Free BEM Stock Alerts

Beowulf Mining (BEM) Stock Chart & Stock Price History

Beowulf Mining logo
GBX 8.19 -0.06 (-0.74%)
As of 11:37 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 19.72%, with a year-to-date return of -20.50%. In the past month, the stock has increased 24.30%, reflecting recent market activity.

As of the latest close, Beowulf Mining traded at GBX 8.16 with a market cap of £5.28 million and volume of 171,701 shares. Five years ago, the stock traded at GBX 3.62, representing a 126.53% increase over that period. At the time, it had a market cap of £30.07 million and a volume of 140,198 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
+3.66%
1 Month
Performance
+24.30%
3 Month
Performance
+53.55%
Year-To-Date
Performance
-20.50%
1 Year
Performance
-19.72%
5 Year
Performance
+126.53%

BEM Stock Chart for Thursday, August, 6, 2026

BEM Chart by TradingView

Beowulf Mining Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/05/2026GBX 7.56GBX 8.16
+7.99%		GBX 9GBX 7171,701 shs£5.28 million
08/04/2026GBX 7.56GBX 7.56GBX 8.25GBX 7.56122,334 shs£4.89 million
08/03/2026GBX 7.90GBX 7.56
-4.35%		GBX 8.30GBX 6.31124,225 shs£4.89 million
07/31/2026GBX 6.53GBX 7.90
+21.07%		GBX 8GBX 5.5030,077 shs£5.11 million
07/30/2026GBX 6.51GBX 6.53
+0.20%		GBX 7.95GBX 6.531,351 shs£4.22 million
07/29/2026GBX 8GBX 6.51
-18.60%		GBX 6.75GBX 6.51284 shs£4.21 million
07/28/2026GBX 7.95GBX 8
+0.69%		GBX 8GBX 6.5110,841 shs£5.18 million
07/27/2026GBX 5.50GBX 7.95
+44.45%		GBX 7.95GBX 6.7566,621 shs£5.14 million
07/24/2026GBX 6.27GBX 5.50
-12.22%		GBX 6.75GBX 5.5014,000 shs£3.56 million
07/23/2026GBX 6.05GBX 6.27
+3.57%		GBX 7.45GBX 6.0864,721 shs£4.05 million
07/22/2026GBX 6.75GBX 6.05
-10.30%		GBX 6.75GBX 6.05101 shs£3.92 million
07/21/2026GBX 6.05GBX 6.75
+11.49%		GBX 8GBX 5.5046,188 shs£4.36 million
07/20/2026GBX 6GBX 6.05
+0.83%		GBX 8GBX 5.5056,180 shs£3.92 million
07/17/2026GBX 5.70GBX 6
+5.26%		GBX 8GBX 641,931 shs£3.88 million
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
Related Companies

This page (LON:BEM) was last updated on 8/6/2026 by MarketBeat.com Staff.
From Our Partners
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Ticker Revealed: Pre-IPO Access to "Next Elon Musk" Company
We’ve found The Next Elon Musk… and what we believe to be the next Tesla. It’s already racked up $26 billi...
Banyan Hill Publishing | Sponsoredtc pixel
White House Insider: “President Trump is Getting Backstabbed!”
A high-level White House insider and lifelong friend of the Trump family recently went on camera with a warnin...
Paradigm Press | Sponsoredtc pixel
This under $7 stock could be.
Just one mile from SpaceX's launchpad sits a small company doing something SpaceX can't - and it still trades ...
Freedom Financial | Sponsoredtc pixel
New Dollar Plan Could Drain Your Account (Silently)
Washington's so-called 'Mar-a-Lago Accord' aims to deliberately weaken the U.S. dollar to boost exports and br...
Priority Gold | Sponsoredtc pixel