Buru Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.012	0.012	0.012	0.012	0.012	2,142,985
2026-07-27	0.012	0.012	0.012	0.012	0.012	494,765
2026-07-24	0.013	0.013	0.013	0.013	0.013	249,999
2026-07-23	0.013	0.013	0.013	0.013	0.013	376,919
2026-07-22	0.012	0.013	0.012	0.013	0.013	2,009,999
2026-07-21	0.012	0.012	0.012	0.012	0.012	295,037
2026-07-20	0.013	0.013	0.012	0.012	0.012	126,002
2026-07-17	0.013	0.013	0.012	0.013	0.013	2,898,555
2026-07-16	0.011	0.012	0.011	0.012	0.012	240,013
2026-07-15	0.011	0.012	0.011	0.012	0.012	2,405,338
2026-07-14	0.012	0.012	0.011	0.011	0.011	10,183,618
2026-07-13	0.012	0.012	0.012	0.012	0.012	3,446,393
2026-07-10	0.012	0.012	0.012	0.012	0.012	249,600
2026-07-09	0.012	0.012	0.012	0.012	0.012	191,093
2026-07-08	0.012	0.012	0.011	0.011	0.011	227,272
2026-07-07	0.012	0.012	0.012	0.012	0.012	828,886
2026-07-06	0.012	0.012	0.012	0.012	0.012	88,333
2026-07-03	0.012	0.012	0.012	0.012	0.012	139,333
2026-07-02	0.013	0.013	0.012	0.012	0.012	1,826,720
2026-07-01	0.012	0.012	0.011	0.011	0.011	2,533,567
2026-06-30	0.011	0.012	0.011	0.012	0.012	2,348,466
2026-06-29	0.011	0.012	0.011	0.011	0.011	2,481,353
2026-06-26	0.012	0.012	0.011	0.011	0.011	814,403
2026-06-25	0.011	0.012	0.011	0.012	0.012	3,718,225
2026-06-24	0.012	0.012	0.011	0.011	0.011	11,549,711
2026-06-23	0.012	0.013	0.012	0.013	0.013	355,402
2026-06-22	0.013	0.013	0.012	0.012	0.012	5,142,164
2026-06-19	0.013	0.013	0.013	0.013	0.013	3,500,000
2026-06-18	0.012	0.013	0.012	0.013	0.013	251,048
2026-06-17	0.013	0.013	0.012	0.012	0.012	3,010,040
2026-06-16	0.012	0.013	0.012	0.012	0.012	1,063,786
2026-06-15	0.014	0.014	0.012	0.012	0.012	3,211,896
2026-06-12	0.013	0.014	0.013	0.013	0.013	956,702
2026-06-11	0.012	0.013	0.012	0.013	0.013	2,011,400
2026-06-10	0.013	0.014	0.012	0.012	0.012	3,540,424
2026-06-09	0.013	0.013	0.012	0.012	0.012	1,389,160
2026-06-05	0.014	0.014	0.012	0.013	0.013	3,005,796
2026-06-04	0.013	0.013	0.013	0.013	0.013	2,235,865
2026-06-03	0.014	0.014	0.013	0.013	0.013	8,060,196
2026-06-02	0.015	0.015	0.014	0.015	0.015	2,639,266
2026-06-01	0.015	0.016	0.015	0.016	0.016	15,520,529
2026-05-29	0.014	0.015	0.014	0.015	0.015	766,303
2026-05-28	0.014	0.014	0.014	0.014	0.014	2,733,176
2026-05-27	0.012	0.015	0.012	0.015	0.015	2,957,153
2026-05-26	0.013	0.013	0.013	0.013	0.013	153,846
2026-05-25	0.014	0.014	0.012	0.012	0.012	580,885
2026-05-22	0.013	0.014	0.013	0.014	0.014	446,995
2026-05-21	0.013	0.013	0.012	0.013	0.013	2,181,820
2026-05-20	0.013	0.013	0.012	0.012	0.012	5,913,147
2026-05-19	0.014	0.014	0.012	0.013	0.013	4,495,560
2026-05-18	0.013	0.014	0.013	0.014	0.014	435,509
2026-05-15	0.014	0.014	0.013	0.013	0.013	428,428
2026-05-14	0.014	0.014	0.013	0.013	0.013	492,004
2026-05-13	0.013	0.014	0.013	0.014	0.014	9,082,096
2026-05-12	0.014	0.014	0.013	0.014	0.014	526,110
2026-05-11	0.014	0.014	0.013	0.013	0.013	128,570
2026-05-08	0.015	0.015	0.014	0.015	0.015	989,402
2026-05-07	0.014	0.015	0.014	0.014	0.014	1,889,657
2026-05-06	0.014	0.015	0.014	0.014	0.014	971,705
2026-05-05	0.015	0.015	0.014	0.014	0.014	515,265

← NewerPage 2 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.