Beetaloo Energy Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	1,224,668
Jun 4, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	971,616
Jun 3, 2026	0.29	0.30	0.28	0.29	0.29	1.79%	2,270,420
Jun 2, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	1,658,813
Jun 1, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	1,055,002
May 29, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	1,368,542
May 28, 2026	0.29	0.29	0.27	0.28	0.28	-5.17%	1,303,744
May 27, 2026	0.28	0.30	0.28	0.29	0.29	7.41%	2,596,205
May 26, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	899,580
May 25, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	532,475
May 22, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	652,178
May 21, 2026	0.27	0.27	0.26	0.27	0.27	1.89%	1,474,869
May 20, 2026	0.28	0.28	0.26	0.27	0.27	-1.85%	5,614,905
May 19, 2026	0.29	0.29	0.27	0.27	0.27	-5.26%	5,510,279
May 18, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	655,337
May 15, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	957,725
May 14, 2026	0.30	0.30	0.29	0.30	0.30	-	255,605
May 13, 2026	0.30	0.31	0.30	0.30	0.30	-4.84%	128,706
May 12, 2026	0.32	0.32	0.30	0.31	0.31	-	3,124,389
May 11, 2026	0.32	0.32	0.30	0.31	0.31	-	5,794,582
May 8, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	1,319,882
May 7, 2026	0.31	0.31	0.29	0.30	0.30	-1.64%	1,087,827
May 6, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	859,819
May 5, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	1,592,006
May 4, 2026	0.31	0.31	0.29	0.30	0.30	1.69%	843,512
May 1, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	883,155
Apr 30, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	3,496,489
Apr 29, 2026	0.29	0.29	0.29	0.29	0.29	-	5,268,775
Apr 28, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	668,539
Apr 27, 2026	0.29	0.30	0.29	0.30	0.30	-	697,586
Apr 24, 2026	0.31	0.31	0.29	0.30	0.30	-	1,132,159
Apr 23, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	2,953,071
Apr 22, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	2,667,543
Apr 21, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	3,287,709
Apr 20, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	1,800,774
Apr 17, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	642,532
Apr 16, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	1,066,726
Apr 15, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	2,895,640
Apr 14, 2026	0.33	0.35	0.32	0.32	0.32	1.59%	6,888,153
Apr 13, 2026	0.30	0.32	0.30	0.32	0.32	6.78%	4,527,109
Apr 10, 2026	0.30	0.31	0.29	0.30	0.30	-14.49%	7,298,217
Apr 7, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	3,196,860
Apr 2, 2026	0.35	0.35	0.33	0.35	0.35	4.48%	6,372,398
Apr 1, 2026	0.34	0.35	0.33	0.34	0.34	-	2,629,489
Mar 31, 2026	0.35	0.35	0.32	0.34	0.34	-2.90%	4,697,294
Mar 30, 2026	0.32	0.36	0.32	0.35	0.35	15.00%	7,120,411
Mar 27, 2026	0.26	0.31	0.26	0.30	0.30	17.65%	6,562,630
Mar 26, 2026	0.25	0.26	0.25	0.26	0.26	4.08%	4,764,557
Mar 25, 2026	0.25	0.25	0.24	0.25	0.25	4.26%	2,309,762
Mar 24, 2026	0.25	0.25	0.24	0.24	0.24	-4.08%	516,927