Buru Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.015	0.015	0.014	0.015	0.015	945,099
2026-05-01	0.014	0.015	0.014	0.014	0.014	2,533,513
2026-04-30	0.015	0.015	0.014	0.014	0.014	355,000
2026-04-29	0.014	0.015	0.014	0.015	0.015	132,166
2026-04-28	0.015	0.015	0.014	0.015	0.015	555,602
2026-04-27	0.015	0.015	0.014	0.015	0.015	1,701,991
2026-04-24	0.015	0.015	0.015	0.015	0.015	1,744,118
2026-04-23	0.015	0.016	0.014	0.014	0.014	10,943,241
2026-04-22	0.016	0.016	0.015	0.015	0.015	16,114,265
2026-04-21	0.017	0.017	0.016	0.016	0.016	6,098,102
2026-04-20	0.017	0.018	0.016	0.016	0.016	3,615,547
2026-04-17	0.019	0.019	0.016	0.018	0.018	3,383,852
2026-04-16	0.019	0.019	0.019	0.019	0.019	0
2026-04-15	0.019	0.019	0.019	0.019	0.019	173,249
2026-04-14	0.019	0.020	0.019	0.020	0.020	2,544,957
2026-04-13	0.020	0.020	0.019	0.019	0.019	266,557
2026-04-10	0.018	0.021	0.018	0.019	0.019	2,283,838
2026-04-09	0.018	0.018	0.017	0.018	0.018	3,503,798
2026-04-08	0.018	0.018	0.016	0.018	0.018	4,778,826
2026-04-07	0.019	0.019	0.016	0.017	0.017	4,538,735
2026-04-02	0.018	0.019	0.017	0.019	0.019	5,499,345
2026-04-01	0.020	0.021	0.017	0.017	0.017	9,873,559
2026-03-31	0.024	0.024	0.023	0.023	0.023	151,834
2026-03-30	0.025	0.025	0.023	0.024	0.024	47,602
2026-03-27	0.023	0.025	0.022	0.025	0.025	1,201,762
2026-03-26	0.023	0.023	0.022	0.023	0.023	241,954
2026-03-25	0.024	0.024	0.023	0.023	0.023	125,075
2026-03-24	0.024	0.024	0.022	0.024	0.024	656,077
2026-03-23	0.023	0.024	0.023	0.024	0.024	338,477
2026-03-20	0.024	0.024	0.022	0.022	0.022	1,234,533
2026-03-19	0.023	0.024	0.022	0.024	0.024	1,755,441
2026-03-18	0.023	0.024	0.023	0.023	0.023	111,131
2026-03-17	0.023	0.024	0.023	0.024	0.024	339,749
2026-03-16	0.024	0.024	0.023	0.023	0.023	83,919
2026-03-13	0.024	0.024	0.023	0.024	0.024	122,903
2026-03-12	0.024	0.025	0.024	0.024	0.024	1,570,427
2026-03-11	0.025	0.025	0.023	0.024	0.024	71,859
2026-03-10	0.024	0.025	0.023	0.025	0.025	262,698
2026-03-09	0.023	0.024	0.022	0.023	0.023	1,021,666
2026-03-06	0.022	0.022	0.020	0.022	0.022	1,344,217
2026-03-05	0.020	0.022	0.020	0.022	0.022	844,674
2026-03-04	0.025	0.025	0.020	0.021	0.021	7,287,773
2026-03-03	0.025	0.025	0.023	0.023	0.023	191,163
2026-03-02	0.024	0.025	0.024	0.025	0.025	844,317
2026-02-27	0.024	0.027	0.023	0.024	0.024	2,784,020
2026-02-26	0.025	0.025	0.023	0.024	0.024	446,161
2026-02-25	0.024	0.025	0.024	0.025	0.025	765,069
2026-02-24	0.024	0.024	0.023	0.023	0.023	344,458
2026-02-23	0.024	0.024	0.023	0.023	0.023	122,964
2026-02-20	0.024	0.024	0.024	0.024	0.024	109,940
2026-02-19	0.023	0.024	0.023	0.023	0.023	369,357
2026-02-18	0.022	0.024	0.022	0.023	0.023	493,080
2026-02-17	0.022	0.023	0.021	0.022	0.022	1,003,876
2026-02-16	0.022	0.024	0.022	0.022	0.022	22,248
2026-02-13	0.022	0.024	0.022	0.022	0.022	53,544
2026-02-12	0.023	0.024	0.022	0.024	0.024	124,405
2026-02-11	0.024	0.024	0.022	0.023	0.023	681,535
2026-02-10	0.025	0.025	0.023	0.023	0.023	434,723
2026-02-09	0.023	0.025	0.023	0.023	0.023	489,621
2026-02-06	0.024	0.024	0.022	0.022	0.022	657,353

← NewerPage 3 of 21 · 1,253 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.