Buru Energy Limited (ASX:BRU)
Australia · Delayed Price · Currency is AUD 0.0220
+0.0010 (4.76%)
Mar 5, 2026, 4:10 PM AEST
Buru Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 843,849 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.70% | 7,287,773 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 191,163 |
| Mar 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 844,317 |
| Feb 27, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,784,020 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 446,161 |
| Feb 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 11.11% | 765,069 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.17% | 344,458 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 122,964 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 109,940 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 369,357 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 493,080 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,003,876 |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 22,248 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 53,544 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 124,405 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 681,535 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 434,723 |
| Feb 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.55% | 489,621 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.00% | 657,353 |
| Feb 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 99,944 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 345,209 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 439,417 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 1,765,361 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 2,465,701 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 650,405 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 180,305 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 76,352 |
| Jan 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 1,606,691 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,127,240 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 554,715 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 2,288,063 |
| Jan 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 606,565 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 34,165 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,812 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 251,032 |
| Jan 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.64% | 693,191 |
| Jan 12, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,560,077 |
| Jan 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.76% | 4,654,365 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.53% | 7,004,226 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 392,241 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 53,247 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 478,656 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 859,595 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 290,583 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 116,000 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 256,562 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 1,525,614 |
| Dec 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.03% | 620,373 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 399,740 |