Buru Energy Limited (ASX:BRU)
Australia · Delayed Price · Currency is AUD 0.0130
0.00 (0.00%)
Jun 19, 2026, 4:10 PM AEST
Buru Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,500,000 |
| Jun 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 251,048 |
| Jun 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,010,040 |
| Jun 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,063,786 |
| Jun 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 3,211,896 |
| Jun 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 956,702 |
| Jun 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 2,011,400 |
| Jun 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,540,424 |
| Jun 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 1,389,160 |
| Jun 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,005,796 |
| Jun 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,235,865 |
| Jun 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.34% | 8,060,196 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -9.37% | 2,639,266 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.34% | 15,520,529 |
| May 29, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 3.57% | 766,303 |
| May 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.45% | 2,733,176 |
| May 27, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 11.54% | 2,957,153 |
| 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 |