BluEnergies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,800 |
| 2025-11-03 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2025-10-31 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 2,500 |
| 2025-10-30 | 1.100 | 1.100 | 0.950 | 0.950 | 0.950 | 10,700 |
| 2025-10-29 | 0.870 | 1.000 | 0.850 | 1.000 | 1.000 | 9,500 |
| 2025-10-28 | 1.000 | 1.000 | 0.850 | 0.850 | 0.850 | 31,925 |
| 2025-10-27 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,100 |
| 2025-10-24 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 48,200 |
| 2025-10-23 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 4,150 |
| 2025-10-22 | 1.000 | 1.000 | 0.900 | 0.960 | 0.960 | 23,137 |
| 2025-10-21 | 1.160 | 1.160 | 0.830 | 1.050 | 1.050 | 16,223 |
| 2025-10-20 | 1.200 | 1.200 | 1.060 | 1.190 | 1.190 | 6,800 |
| 2025-10-17 | 1.090 | 1.190 | 1.060 | 1.190 | 1.190 | 14,100 |
| 2025-10-16 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 12,625 |
| 2025-10-15 | 1.200 | 1.200 | 1.110 | 1.110 | 1.110 | 85,490 |
| 2025-10-14 | 1.210 | 1.210 | 1.120 | 1.200 | 1.200 | 5,505 |
| 2025-10-10 | 1.390 | 1.400 | 1.350 | 1.350 | 1.350 | 21,900 |
| 2025-10-09 | 1.390 | 1.390 | 1.300 | 1.350 | 1.350 | 33,340 |
| 2025-10-08 | 1.150 | 1.400 | 1.140 | 1.400 | 1.400 | 24,900 |
| 2025-10-07 | 1.110 | 1.150 | 1.100 | 1.140 | 1.140 | 10,403 |
| 2025-10-06 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2025-10-03 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 200 |
| 2025-10-02 | 1.150 | 1.190 | 1.000 | 1.030 | 1.030 | 3,125 |
| 2025-10-01 | 1.200 | 1.450 | 1.150 | 1.150 | 1.150 | 62,044 |
| 2025-09-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 9,500 |
| 2025-09-29 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 11,034 |
| 2025-09-26 | 1.250 | 1.260 | 1.250 | 1.250 | 1.250 | 7,810 |
| 2025-09-25 | 1.150 | 1.250 | 1.150 | 1.250 | 1.250 | 46,400 |
| 2025-09-24 | 1.100 | 1.250 | 1.100 | 1.160 | 1.160 | 52,000 |
| 2025-09-23 | 1.040 | 1.100 | 1.000 | 1.100 | 1.100 | 32,481 |
| 2025-09-22 | 1.050 | 1.050 | 0.950 | 1.000 | 1.000 | 104,400 |
| 2025-09-19 | 0.900 | 1.000 | 0.900 | 1.000 | 1.000 | 12,000 |
| 2025-09-18 | 0.900 | 0.900 | 0.850 | 0.850 | 0.850 | 11,225 |
| 2025-09-17 | 0.800 | 0.900 | 0.800 | 0.900 | 0.900 | 23,716 |
| 2025-09-16 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2025-09-15 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 2,500 |
| 2025-09-12 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | 4,600 |
| 2025-09-11 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 0 |
| 2025-09-10 | 0.660 | 0.660 | 0.650 | 0.650 | 0.650 | 2,000 |
| 2025-09-09 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 0 |
| 2025-09-08 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 8,000 |
| 2025-09-05 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | 800 |
| 2025-09-04 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | 0 |
| 2025-09-03 | 0.680 | 0.680 | 0.670 | 0.670 | 0.670 | 9,500 |
| 2025-09-02 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | 1,250 |
| 2025-08-29 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 0 |
| 2025-08-28 | 0.600 | 0.650 | 0.600 | 0.650 | 0.650 | 38,022 |
| 2025-08-27 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2025-08-26 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 1,120 |
| 2025-08-25 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 5,000 |
| 2025-08-22 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2025-08-21 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2025-08-20 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 9,144 |
| 2025-08-19 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2025-08-18 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 574 |
| 2025-08-15 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 0 |
| 2025-08-14 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 2,500 |
| 2025-08-13 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 12,500 |
| 2025-08-12 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2025-08-11 | 0.500 | 0.600 | 0.500 | 0.600 | 0.600 | 15,142 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.