Buru Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	153,846
May 25, 2026	0.01	0.01	0.01	0.01	0.01	-14.29%	580,885
May 22, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	446,995
May 21, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	2,181,820
May 20, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	5,913,147
May 19, 2026	0.01	0.01	0.01	0.01	0.01	-3.70%	4,495,560
May 18, 2026	0.01	0.01	0.01	0.01	0.01	3.85%	435,509
May 15, 2026	0.01	0.01	0.01	0.01	0.01	-	428,428
May 14, 2026	0.01	0.01	0.01	0.01	0.01	-3.70%	492,004
May 13, 2026	0.01	0.01	0.01	0.01	0.01	-	9,082,096
May 12, 2026	0.01	0.01	0.01	0.01	0.01	3.85%	526,110
May 11, 2026	0.01	0.01	0.01	0.01	0.01	-13.33%	128,570
May 8, 2026	0.02	0.02	0.01	0.02	0.02	7.14%	989,402
May 7, 2026	0.01	0.01	0.01	0.01	0.01	-	1,889,657
May 6, 2026	0.01	0.01	0.01	0.01	0.01	-	971,705
May 5, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	515,265
May 4, 2026	0.02	0.02	0.01	0.02	0.02	7.14%	945,099
May 1, 2026	0.01	0.01	0.01	0.01	0.01	-	2,533,513
Apr 30, 2026	0.02	0.02	0.01	0.01	0.01	-3.45%	355,000
Apr 29, 2026	0.01	0.02	0.01	0.01	0.01	-3.33%	132,166
Apr 28, 2026	0.02	0.02	0.01	0.02	0.02	-	555,602
Apr 27, 2026	0.02	0.02	0.01	0.02	0.02	-	1,701,991
Apr 24, 2026	0.02	0.02	0.01	0.02	0.02	7.14%	1,744,118
Apr 23, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	10,943,240
Apr 22, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	16,114,260
Apr 21, 2026	0.02	0.02	0.02	0.02	0.02	-	6,098,102
Apr 20, 2026	0.02	0.02	0.02	0.02	0.02	-11.11%	3,615,547
Apr 17, 2026	0.02	0.02	0.02	0.02	0.02	-5.26%	3,383,852
Apr 15, 2026	0.02	0.02	0.02	0.02	0.02	-2.56%	173,249
Apr 14, 2026	0.02	0.02	0.02	0.02	0.02	2.63%	2,544,957
Apr 13, 2026	0.02	0.02	0.02	0.02	0.02	-	266,557
Apr 10, 2026	0.02	0.02	0.02	0.02	0.02	5.56%	2,283,838
Apr 9, 2026	0.02	0.02	0.02	0.02	0.02	-	3,503,798
Apr 8, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	4,778,826
Apr 7, 2026	0.02	0.02	0.02	0.02	0.02	-10.53%	4,538,735
Apr 2, 2026	0.02	0.02	0.02	0.02	0.02	11.76%	5,499,345
Apr 1, 2026	0.02	0.02	0.02	0.02	0.02	-26.09%	9,873,559
Mar 31, 2026	0.02	0.02	0.02	0.02	0.02	-4.17%	151,834
Mar 30, 2026	0.03	0.03	0.02	0.02	0.02	-4.00%	47,602
Mar 27, 2026	0.02	0.03	0.02	0.03	0.03	8.70%	1,201,762
Mar 26, 2026	0.02	0.02	0.02	0.02	0.02	-	241,954
Mar 25, 2026	0.02	0.02	0.02	0.02	0.02	-4.17%	125,075
Mar 24, 2026	0.02	0.02	0.02	0.02	0.02	-	656,077
Mar 23, 2026	0.02	0.02	0.02	0.02	0.02	9.09%	338,477
Mar 20, 2026	0.02	0.02	0.02	0.02	0.02	-8.33%	1,234,533
Mar 19, 2026	0.02	0.02	0.02	0.02	0.02	4.35%	1,755,441
Mar 18, 2026	0.02	0.02	0.02	0.02	0.02	-4.17%	111,131
Mar 17, 2026	0.02	0.02	0.02	0.02	0.02	4.35%	339,749
Mar 16, 2026	0.02	0.02	0.02	0.02	0.02	-4.17%	83,919
Mar 13, 2026	0.02	0.02	0.02	0.02	0.02	-	122,903