Buru Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.014	0.015	0.014	0.015	0.015	2,226,315
2026-10-19	0.013	0.014	0.013	0.014	0.014	65,132
2026-10-16	0.014	0.014	0.013	0.013	0.013	36,642
2026-10-15	0.013	0.014	0.013	0.014	0.014	574,893
2026-10-14	0.013	0.013	0.013	0.013	0.013	1,559,135
2026-10-13	0.014	0.014	0.014	0.014	0.014	573
2026-10-12	0.014	0.014	0.014	0.014	0.014	455,228
2026-10-09	0.014	0.014	0.014	0.014	0.014	33,416
2026-10-08	0.013	0.014	0.013	0.013	0.013	244,650
2026-10-07	0.014	0.014	0.013	0.013	0.013	502,794
2026-10-06	0.014	0.014	0.013	0.013	0.013	2,700,642
2026-10-05	0.014	0.014	0.013	0.013	0.013	661,870
2026-10-02	0.014	0.014	0.014	0.014	0.014	1,961,616
2026-10-01	0.015	0.015	0.014	0.014	0.014	668,128
2026-09-30	0.014	0.015	0.014	0.014	0.014	515,000
2026-09-29	0.014	0.014	0.013	0.013	0.013	3,032,123
2026-09-28	0.014	0.014	0.014	0.014	0.014	1,500,783
2026-09-25	0.014	0.014	0.014	0.014	0.014	2,321,358
2026-09-24	0.015	0.015	0.015	0.015	0.015	291,439
2026-09-23	0.014	0.015	0.014	0.015	0.015	7,210,067
2026-09-22	0.014	0.015	0.014	0.014	0.014	1,632,605
2026-09-21	0.015	0.015	0.013	0.013	0.013	9,042,092
2026-09-18	0.015	0.015	0.014	0.014	0.014	4,787,404
2026-09-17	0.014	0.015	0.014	0.015	0.015	3,303,362
2026-09-16	0.014	0.015	0.014	0.014	0.014	1,957,587
2026-09-15	0.014	0.015	0.014	0.014	0.014	7,241,557
2026-09-14	0.014	0.014	0.014	0.014	0.014	760,036
2026-09-11	0.015	0.015	0.014	0.014	0.014	6,906,929
2026-09-10	0.014	0.014	0.014	0.014	0.014	0
2026-09-09	0.014	0.014	0.014	0.014	0.014	0
2026-09-08	0.013	0.015	0.013	0.014	0.014	7,733,251
2026-09-07	0.014	0.014	0.013	0.013	0.013	1,952,643
2026-09-04	0.013	0.014	0.013	0.014	0.014	1,926,250
2026-09-03	0.014	0.014	0.014	0.014	0.014	2,193,480
2026-09-02	0.015	0.015	0.014	0.014	0.014	949,518
2026-09-01	0.014	0.015	0.013	0.015	0.015	1,159,400
2026-08-31	0.014	0.014	0.014	0.014	0.014	4,627,391
2026-08-28	0.013	0.013	0.013	0.013	0.013	280,825
2026-08-27	0.013	0.013	0.013	0.013	0.013	442,768
2026-08-26	0.014	0.014	0.013	0.013	0.013	235,474
2026-08-25	0.014	0.014	0.014	0.014	0.014	260,000
2026-08-24	0.013	0.013	0.013	0.013	0.013	3,955,491
2026-08-21	0.014	0.014	0.013	0.013	0.013	1,018,831
2026-08-20	0.013	0.014	0.013	0.013	0.013	3,167,821
2026-08-19	0.013	0.014	0.013	0.014	0.014	3,963,119
2026-08-18	0.012	0.012	0.012	0.012	0.012	408,141
2026-08-17	0.012	0.012	0.012	0.012	0.012	0
2026-08-14	0.012	0.012	0.012	0.012	0.012	80,702
2026-08-13	0.012	0.012	0.012	0.012	0.012	0
2026-08-12	0.012	0.012	0.012	0.012	0.012	1,098,712
2026-08-11	0.011	0.011	0.011	0.011	0.011	151,923
2026-08-10	0.011	0.011	0.011	0.011	0.011	1,594,854
2026-08-07	0.011	0.011	0.011	0.011	0.011	18,000
2026-08-06	0.012	0.012	0.011	0.012	0.012	1,148,253
2026-08-05	0.011	0.012	0.011	0.012	0.012	138,833
2026-08-04	0.011	0.011	0.011	0.011	0.011	195,000
2026-08-03	0.011	0.011	0.011	0.011	0.011	1,813,239
2026-07-31	0.012	0.012	0.012	0.012	0.012	0
2026-07-30	0.013	0.013	0.012	0.012	0.012	172,101
2026-07-29	0.012	0.012	0.012	0.012	0.012	119,848

Page 1 of 3 · 130 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.