Block Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	0.75	0.75	0.75	0.75	-	-	56,000,000
Dec 11, 2025	0.80	0.80	0.72	0.75	0.75	-6.25%	8,877,608
Dec 10, 2025	0.82	0.83	0.83	0.80	0.80	-5.88%	3,744,362
Dec 9, 2025	0.83	0.85	0.75	0.85	0.85	3.03%	3,433,393
Dec 8, 2025	0.73	0.95	0.70	0.83	0.83	26.92%	38,843,390
Dec 5, 2025	0.60	0.65	0.62	0.65	0.65	8.33%	3,801,000
Dec 4, 2025	0.65	0.67	0.60	0.60	0.60	-7.69%	2,830,213
Dec 3, 2025	0.70	0.67	0.62	0.65	0.65	-7.14%	4,858,730
Dec 2, 2025	0.65	0.75	0.66	0.70	0.70	7.69%	3,490,876
Dec 1, 2025	0.60	0.70	0.60	0.65	0.65	-	73,908
Nov 28, 2025	0.70	0.72	0.63	0.65	0.65	-7.14%	3,463,307
Nov 27, 2025	0.70	0.72	0.67	0.70	0.70	-	81,697
Nov 26, 2025	0.67	0.72	0.67	0.70	0.70	-	1,976,474
Nov 25, 2025	0.70	0.72	0.72	0.70	0.70	-	80,000
Nov 24, 2025	0.70	0.72	0.65	0.70	0.70	-	459,403
Nov 21, 2025	0.70	0.70	0.70	0.70	0.70	-	194,908
Nov 20, 2025	0.70	0.70	0.66	0.70	0.70	-	1,800,933
Nov 19, 2025	0.73	0.70	0.69	0.70	0.70	-3.45%	1,439,109
Nov 18, 2025	0.75	0.71	0.70	0.73	0.73	-3.33%	3,358,127
Nov 17, 2025	0.75	0.72	0.72	0.75	0.75	-	120,228
Nov 14, 2025	0.75	0.79	0.70	0.75	0.75	-	11,059
Nov 13, 2025	0.75	0.80	0.79	0.75	0.75	-	317,197
Nov 12, 2025	0.73	0.75	0.74	0.75	0.75	3.45%	2,405,725
Nov 11, 2025	0.73	0.75	0.71	0.73	0.73	-	93,737
Nov 10, 2025	0.73	0.75	0.71	0.73	0.73	-6.45%	2,309,627
Nov 7, 2025	0.73	0.78	0.70	0.78	0.78	6.90%	2,099,466
Nov 6, 2025	0.80	0.80	0.71	0.73	0.73	-14.71%	9,501,277
Nov 5, 2025	0.85	0.90	0.82	0.85	0.85	-	7,951
Nov 4, 2025	0.85	0.90	0.80	0.85	0.85	-	359,964
Nov 3, 2025	0.80	0.90	0.81	0.85	0.85	6.25%	1,774,508
Oct 31, 2025	0.80	0.85	0.79	0.80	0.80	-	202,653
Oct 30, 2025	0.80	0.85	0.84	0.80	0.80	-	93,719
Oct 29, 2025	0.80	0.85	0.81	0.80	0.80	-	598,370
Oct 28, 2025	0.80	0.84	0.84	0.80	0.80	-	707,829
Oct 27, 2025	0.80	0.85	0.77	0.80	0.80	-	705,804
Oct 24, 2025	0.80	0.77	0.77	0.80	0.80	-	122,222
Oct 23, 2025	0.80	0.83	0.83	0.80	0.80	-	29,278
Oct 22, 2025	0.85	0.85	0.76	0.80	0.80	-5.88%	1,257,682
Oct 21, 2025	0.85	0.89	0.80	0.85	0.85	-	1,271,231
Oct 20, 2025	0.80	0.89	0.78	0.85	0.85	6.25%	2,138,665
Oct 17, 2025	0.80	0.84	0.76	0.80	0.80	-	3,829,930
Oct 16, 2025	0.80	0.83	0.76	0.80	0.80	-	839,373
Oct 15, 2025	0.88	0.85	0.77	0.80	0.80	-8.57%	9,110,748
Oct 14, 2025	0.85	0.90	0.81	0.88	0.88	2.94%	4,330,245
Oct 13, 2025	0.85	0.89	0.83	0.85	0.85	-	3,755,645
Oct 10, 2025	0.85	0.89	0.83	0.85	0.85	-	650,502
Oct 9, 2025	0.85	0.89	0.83	0.85	0.85	-	266,999
Oct 8, 2025	0.85	0.90	0.80	0.85	0.85	-	231,105
Oct 7, 2025	0.85	0.89	0.84	0.85	0.85	-	1,338,031
Oct 6, 2025	0.85	0.88	0.83	0.85	0.85	-	261,786