Buru Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	1,174,197
Oct 26, 2026	0.02	0.02	0.01	0.01	0.01	-	327,000
Oct 23, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	1,572,777
Oct 22, 2026	0.02	0.02	0.01	0.02	0.02	7.14%	2,299,034
Oct 21, 2026	0.02	0.02	0.01	0.01	0.01	-3.45%	1,260,608
Oct 20, 2026	0.01	0.01	0.01	0.01	0.01	7.41%	2,226,315
Oct 19, 2026	0.01	0.01	0.01	0.01	0.01	3.85%	65,132
Oct 16, 2026	0.01	0.01	0.01	0.01	0.01	-3.70%	36,642
Oct 15, 2026	0.01	0.01	0.01	0.01	0.01	3.85%	574,893
Oct 14, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	1,559,135
Oct 13, 2026	0.01	0.01	0.01	0.01	0.01	3.70%	573
Oct 12, 2026	0.01	0.01	0.01	0.01	0.01	-	455,228
Oct 9, 2026	0.01	0.01	0.01	0.01	0.01	3.85%	33,416
Oct 8, 2026	0.01	0.01	0.01	0.01	0.01	-	244,650
Oct 7, 2026	0.01	0.01	0.01	0.01	0.01	-	502,794
Oct 6, 2026	0.01	0.01	0.01	0.01	0.01	-	2,700,642
Oct 5, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	661,870
Oct 2, 2026	0.01	0.01	0.01	0.01	0.01	-	1,961,616
Oct 1, 2026	0.02	0.02	0.01	0.01	0.01	-	668,128
Sep 30, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	515,000
Sep 29, 2026	0.01	0.01	0.01	0.01	0.01	-3.70%	3,032,123
Sep 28, 2026	0.01	0.01	0.01	0.01	0.01	-3.57%	1,500,783
Sep 25, 2026	0.01	0.01	0.01	0.01	0.01	-6.67%	2,321,358
Sep 24, 2026	0.02	0.02	0.02	0.02	0.02	-	291,439
Sep 23, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	7,210,067
Sep 22, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	1,632,605
Sep 21, 2026	0.02	0.02	0.01	0.01	0.01	-7.14%	9,042,092
Sep 18, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	4,787,404
Sep 17, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	3,303,362
Sep 16, 2026	0.01	0.01	0.01	0.01	0.01	-	1,957,587
Sep 15, 2026	0.01	0.01	0.01	0.01	0.01	-	7,241,557
Sep 14, 2026	0.01	0.01	0.01	0.01	0.01	-	760,036
Sep 11, 2026	0.02	0.02	0.01	0.01	0.01	-	6,906,929
Sep 8, 2026	0.01	0.02	0.01	0.01	0.01	7.69%	7,733,251
Sep 7, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	1,952,643
Sep 4, 2026	0.01	0.01	0.01	0.01	0.01	-	1,926,250
Sep 3, 2026	0.01	0.01	0.01	0.01	0.01	-	2,193,480
Sep 2, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	949,518
Sep 1, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	1,159,400
Aug 31, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	4,627,391
Aug 28, 2026	0.01	0.01	0.01	0.01	0.01	-	280,825
Aug 27, 2026	0.01	0.01	0.01	0.01	0.01	-	442,768
Aug 26, 2026	0.01	0.01	0.01	0.01	0.01	-3.70%	235,474
Aug 25, 2026	0.01	0.01	0.01	0.01	0.01	3.85%	260,000
Aug 24, 2026	0.01	0.01	0.01	0.01	0.01	-	3,955,491
Aug 21, 2026	0.01	0.01	0.01	0.01	0.01	-	1,018,831
Aug 20, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	3,167,821
Aug 19, 2026	0.01	0.01	0.01	0.01	0.01	16.67%	3,963,119
Aug 18, 2026	0.01	0.01	0.01	0.01	0.01	-	408,141
Aug 14, 2026	0.01	0.01	0.01	0.01	0.01	-	80,702