Buru Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.018	0.020	0.018	0.020	0.020	2,512,720
2025-11-07	0.017	0.018	0.016	0.018	0.018	1,089,448
2025-11-06	0.017	0.017	0.017	0.017	0.017	1,245,701
2025-11-05	0.017	0.017	0.016	0.016	0.016	4,498,833
2025-11-04	0.018	0.018	0.018	0.018	0.018	974,904
2025-11-03	0.019	0.019	0.017	0.018	0.018	2,972,106
2025-10-31	0.019	0.019	0.018	0.018	0.018	655,212
2025-10-30	0.018	0.019	0.018	0.019	0.019	1,069,973
2025-10-29	0.019	0.019	0.018	0.018	0.018	1,034,159
2025-10-28	0.020	0.020	0.019	0.019	0.019	48,428
2025-10-27	0.020	0.020	0.019	0.020	0.020	270,212
2025-10-24	0.019	0.020	0.019	0.020	0.020	3,194,540
2025-10-23	0.019	0.019	0.018	0.019	0.019	863,316
2025-10-22	0.019	0.019	0.018	0.019	0.019	2,271,013
2025-10-21	0.019	0.019	0.019	0.019	0.019	1,715,128
2025-10-20	0.020	0.020	0.018	0.018	0.018	3,270,226
2025-10-17	0.019	0.020	0.019	0.020	0.020	284,010
2025-10-16	0.020	0.021	0.019	0.019	0.019	9,283,300
2025-10-15	0.019	0.020	0.019	0.019	0.019	227,583
2025-10-14	0.019	0.020	0.019	0.020	0.020	724,586
2025-10-13	0.019	0.020	0.018	0.019	0.019	1,380,817
2025-10-10	0.020	0.020	0.018	0.019	0.019	6,419,787
2025-10-09	0.019	0.020	0.019	0.019	0.019	777,846
2025-10-08	0.019	0.020	0.018	0.018	0.018	4,566,303
2025-10-07	0.020	0.020	0.019	0.020	0.020	436,680
2025-10-06	0.020	0.020	0.019	0.019	0.019	1,199,272
2025-10-03	0.020	0.020	0.019	0.020	0.020	400,958
2025-10-02	0.020	0.020	0.019	0.019	0.019	2,390,719
2025-10-01	0.020	0.020	0.019	0.019	0.019	292,090
2025-09-30	0.019	0.020	0.019	0.019	0.019	3,332,528
2025-09-29	0.019	0.019	0.018	0.019	0.019	1,634,722
2025-09-26	0.018	0.019	0.018	0.019	0.019	95,757
2025-09-25	0.019	0.020	0.019	0.020	0.020	62,181
2025-09-24	0.019	0.020	0.018	0.020	0.020	339,531
2025-09-23	0.019	0.020	0.019	0.019	0.019	1,757,735
2025-09-22	0.020	0.020	0.019	0.019	0.019	219,358
2025-09-19	0.019	0.020	0.019	0.020	0.020	2,132,475
2025-09-18	0.020	0.020	0.018	0.019	0.019	8,327,277
2025-09-17	0.020	0.020	0.018	0.018	0.018	1,206,150
2025-09-16	0.019	0.020	0.019	0.019	0.019	1,592,717
2025-09-15	0.020	0.020	0.018	0.018	0.018	938,372
2025-09-12	0.018	0.020	0.018	0.018	0.018	1,882,696
2025-09-11	0.019	0.019	0.018	0.019	0.019	1,094,342
2025-09-10	0.019	0.020	0.018	0.020	0.020	1,191,234
2025-09-09	0.019	0.020	0.017	0.020	0.020	6,757,387
2025-09-08	0.019	0.019	0.018	0.018	0.018	4,314,132
2025-09-05	0.019	0.020	0.018	0.019	0.019	1,421,397
2025-09-04	0.017	0.020	0.017	0.019	0.019	5,254,301
2025-09-03	0.018	0.019	0.018	0.018	0.018	4,609,525
2025-09-02	0.021	0.021	0.019	0.019	0.019	2,224,769
2025-09-01	0.022	0.022	0.020	0.021	0.021	3,038,053
2025-08-29	0.024	0.024	0.024	0.024	0.024	0
2025-08-28	0.024	0.024	0.024	0.024	0.024	0
2025-08-27	0.026	0.026	0.024	0.024	0.024	424,163
2025-08-26	0.024	0.026	0.024	0.026	0.026	379,416
2025-08-25	0.024	0.025	0.023	0.023	0.023	284,557
2025-08-22	0.023	0.024	0.023	0.024	0.024	440,520
2025-08-21	0.024	0.024	0.023	0.023	0.023	157,393
2025-08-20	0.024	0.024	0.023	0.024	0.024	297,045
2025-08-19	0.027	0.027	0.024	0.024	0.024	6,262,747

← NewerPage 5 of 21 · 1,254 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.