Beetaloo Energy Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.27	0.27	0.24	0.25	-	-2.00%	2,350,505
Jun 25, 2026	0.26	0.27	0.25	0.25	0.25	-7.41%	2,314,238
Jun 24, 2026	0.25	0.27	0.25	0.27	0.27	5.88%	2,158,912
Jun 23, 2026	0.27	0.27	0.25	0.26	0.26	-3.77%	883,753
Jun 22, 2026	0.27	0.27	0.25	0.27	0.27	3.92%	1,146,319
Jun 19, 2026	0.27	0.27	0.25	0.26	0.26	-1.92%	1,246,346
Jun 18, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	820,602
Jun 17, 2026	0.27	0.27	0.25	0.27	0.27	1.92%	1,382,446
Jun 16, 2026	0.28	0.28	0.26	0.26	0.26	-7.14%	2,312,218
Jun 15, 2026	0.28	0.29	0.28	0.28	0.28	3.70%	2,228,147
Jun 12, 2026	0.27	0.28	0.27	0.27	0.27	-	4,497,549
Jun 11, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	2,838,415
Jun 10, 2026	0.28	0.28	0.27	0.27	0.27	-5.36%	3,459,096
Jun 9, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	1,590,518
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