Buru Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.025	0.027	0.025	0.027	0.027	1,352,379
2025-08-15	0.027	0.027	0.024	0.024	0.024	1,530,162
2025-08-14	0.025	0.027	0.025	0.027	0.027	6,322,209
2025-08-13	0.023	0.023	0.022	0.023	0.023	6,310,872
2025-08-12	0.022	0.023	0.022	0.023	0.023	273,674
2025-08-11	0.022	0.023	0.022	0.023	0.023	582,538
2025-08-08	0.022	0.023	0.022	0.022	0.022	2,156,519
2025-08-07	0.021	0.022	0.021	0.022	0.022	1,311,361
2025-08-06	0.021	0.023	0.021	0.022	0.022	412,572
2025-08-05	0.021	0.022	0.021	0.021	0.021	158,301
2025-08-04	0.023	0.023	0.022	0.022	0.022	11,965
2025-08-01	0.022	0.023	0.022	0.023	0.023	88,622
2025-07-31	0.022	0.023	0.021	0.023	0.023	1,071,546
2025-07-30	0.022	0.023	0.020	0.023	0.023	1,922,807
2025-07-29	0.021	0.023	0.020	0.023	0.023	4,520,907
2025-07-28	0.022	0.022	0.021	0.022	0.022	162,909
2025-07-25	0.022	0.023	0.022	0.022	0.022	8,576,819
2025-07-24	0.022	0.023	0.022	0.023	0.023	2,597,008
2025-07-23	0.022	0.023	0.022	0.023	0.023	1,551,510
2025-07-22	0.023	0.023	0.022	0.023	0.023	36,447
2025-07-21	0.022	0.023	0.022	0.023	0.023	1,331,194
2025-07-18	0.023	0.023	0.022	0.023	0.023	15,641,906
2025-07-17	0.022	0.023	0.022	0.022	0.022	16,636,166
2025-07-16	0.023	0.024	0.022	0.024	0.024	1,504,927
2025-07-15	0.022	0.023	0.022	0.023	0.023	134,427
2025-07-14	0.025	0.025	0.022	0.022	0.022	2,939,185
2025-07-11	0.024	0.024	0.024	0.024	0.024	541,666
2025-07-10	0.024	0.024	0.022	0.024	0.024	481,825
2025-07-09	0.023	0.023	0.023	0.023	0.023	57,392
2025-07-08	0.023	0.024	0.022	0.023	0.023	2,379,940
2025-07-07	0.025	0.025	0.023	0.023	0.023	1,648,967
2025-07-04	0.026	0.026	0.025	0.026	0.026	35,379
2025-07-03	0.025	0.027	0.024	0.025	0.025	4,726,272
2025-07-02	0.024	0.027	0.024	0.027	0.027	894,324
2025-07-01	0.023	0.024	0.022	0.024	0.024	1,060,100
2025-06-30	0.025	0.025	0.023	0.023	0.023	5,314,669
2025-06-27	0.026	0.026	0.024	0.025	0.025	691,433
2025-06-26	0.025	0.026	0.025	0.025	0.025	3,554,236
2025-06-25	0.024	0.027	0.024	0.024	0.024	2,454,592
2025-06-24	0.027	0.027	0.024	0.024	0.024	12,012,602
2025-06-23	0.031	0.031	0.030	0.030	0.030	169,101
2025-06-20	0.030	0.030	0.030	0.030	0.030	251,930
2025-06-19	0.031	0.031	0.029	0.031	0.031	421,693
2025-06-18	0.032	0.032	0.030	0.031	0.031	872,219
2025-06-17	0.033	0.033	0.031	0.032	0.032	873,286
2025-06-16	0.034	0.034	0.033	0.033	0.033	329,305
2025-06-13	0.034	0.034	0.033	0.034	0.034	252,046
2025-06-12	0.034	0.035	0.033	0.035	0.035	496,763
2025-06-11	0.034	0.034	0.033	0.034	0.034	202,120
2025-06-10	0.034	0.035	0.034	0.034	0.034	496,846
2025-06-06	0.036	0.036	0.034	0.035	0.035	1,009,929
2025-06-05	0.035	0.036	0.034	0.036	0.036	354,775
2025-06-04	0.035	0.037	0.035	0.035	0.035	473,047
2025-06-03	0.036	0.037	0.035	0.035	0.035	159,972
2025-06-02	0.037	0.037	0.036	0.036	0.036	42,660
2025-05-30	0.034	0.037	0.034	0.037	0.037	491,808
2025-05-29	0.034	0.034	0.034	0.034	0.034	320,977
2025-05-28	0.036	0.036	0.034	0.034	0.034	357,999
2025-05-27	0.036	0.036	0.036	0.036	0.036	43,848
2025-05-26	0.038	0.038	0.036	0.036	0.036	291,750

← NewerPage 6 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.