Buru Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.024	0.024	0.022	0.022	0.022	657,353
2026-02-05	0.024	0.025	0.023	0.025	0.025	99,944
2026-02-04	0.022	0.023	0.022	0.023	0.023	345,209
2026-02-03	0.023	0.024	0.023	0.024	0.024	439,417
2026-02-02	0.023	0.024	0.021	0.022	0.022	1,765,361
2026-01-30	0.025	0.026	0.023	0.023	0.023	2,465,701
2026-01-29	0.025	0.025	0.023	0.024	0.024	650,405
2026-01-28	0.025	0.025	0.024	0.024	0.024	180,305
2026-01-27	0.025	0.025	0.024	0.024	0.024	76,352
2026-01-23	0.023	0.025	0.023	0.024	0.024	1,606,691
2026-01-22	0.025	0.026	0.024	0.025	0.025	1,127,240
2026-01-21	0.026	0.026	0.024	0.025	0.025	554,715
2026-01-20	0.026	0.026	0.023	0.026	0.026	2,288,063
2026-01-19	0.023	0.025	0.023	0.025	0.025	606,565
2026-01-16	0.023	0.023	0.023	0.023	0.023	34,165
2026-01-15	0.024	0.024	0.023	0.023	0.023	1,812
2026-01-14	0.025	0.025	0.023	0.023	0.023	251,032
2026-01-13	0.023	0.025	0.023	0.025	0.025	693,191
2026-01-12	0.024	0.025	0.022	0.022	0.022	1,560,077
2026-01-09	0.021	0.026	0.021	0.022	0.022	4,654,365
2026-01-08	0.018	0.021	0.018	0.021	0.021	7,004,226
2026-01-07	0.018	0.018	0.017	0.017	0.017	392,241
2026-01-06	0.017	0.018	0.017	0.018	0.018	53,247
2026-01-05	0.017	0.018	0.017	0.017	0.017	478,656
2026-01-02	0.017	0.017	0.016	0.017	0.017	859,595
2025-12-31	0.017	0.018	0.017	0.017	0.017	290,583
2025-12-30	0.017	0.018	0.017	0.017	0.017	116,000
2025-12-29	0.017	0.017	0.017	0.017	0.017	256,562
2025-12-24	0.017	0.017	0.016	0.016	0.016	1,525,614
2025-12-23	0.016	0.017	0.016	0.017	0.017	620,373
2025-12-22	0.018	0.018	0.016	0.017	0.017	399,740
2025-12-19	0.017	0.018	0.017	0.018	0.018	397,927
2025-12-18	0.017	0.018	0.016	0.018	0.018	1,411,524
2025-12-17	0.017	0.018	0.017	0.017	0.017	867,797
2025-12-16	0.017	0.017	0.017	0.017	0.017	323,784
2025-12-15	0.017	0.018	0.017	0.017	0.017	1,900,288
2025-12-12	0.017	0.018	0.017	0.017	0.017	416,015
2025-12-11	0.017	0.017	0.016	0.017	0.017	146,796
2025-12-10	0.017	0.017	0.017	0.017	0.017	818,257
2025-12-09	0.018	0.018	0.017	0.017	0.017	141,262
2025-12-08	0.017	0.017	0.017	0.017	0.017	417,997
2025-12-05	0.017	0.018	0.017	0.017	0.017	469,662
2025-12-04	0.017	0.017	0.017	0.017	0.017	338,631
2025-12-03	0.017	0.017	0.016	0.017	0.017	705,156
2025-12-02	0.017	0.017	0.017	0.017	0.017	594,631
2025-12-01	0.016	0.017	0.016	0.017	0.017	602,333
2025-11-28	0.017	0.017	0.017	0.017	0.017	78,005
2025-11-27	0.017	0.017	0.016	0.016	0.016	18,098
2025-11-26	0.017	0.017	0.017	0.017	0.017	148,882
2025-11-25	0.017	0.017	0.016	0.016	0.016	1,768,445
2025-11-24	0.017	0.018	0.017	0.018	0.018	2,847,176
2025-11-21	0.018	0.019	0.017	0.019	0.019	186,527
2025-11-20	0.018	0.019	0.017	0.018	0.018	497,370
2025-11-19	0.018	0.019	0.018	0.019	0.019	2,283,397
2025-11-18	0.019	0.019	0.018	0.018	0.018	716,377
2025-11-17	0.019	0.019	0.018	0.018	0.018	746,500
2025-11-14	0.018	0.019	0.018	0.019	0.019	614,964
2025-11-13	0.018	0.018	0.018	0.018	0.018	393,229
2025-11-12	0.019	0.019	0.018	0.018	0.018	479,214
2025-11-11	0.020	0.020	0.018	0.020	0.020	1,729,710

← NewerPage 4 of 21 · 1,250 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.