Beyond Oil Ltd. (CSE: BOIL)
Canada
· Delayed Price · Currency is CAD 2.100
-0.100 (-4.55%)
Jan 21, 2025, 1:38 PM EST
Beyond Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 2.15 | 2.24 | 2.06 | 2.10 | - | -4.55% | 243,181 |
| Jan 20, 2025 | 2.00 | 2.30 | 2.00 | 2.20 | - | 15.18% | 305,478 |
| Jan 17, 2025 | 1.80 | 1.94 | 1.80 | 1.91 | - | 6.11% | 197,972 |
| Jan 16, 2025 | 1.76 | 1.82 | 1.75 | 1.80 | - | 2.27% | 124,107 |
| Jan 15, 2025 | 1.75 | 1.82 | 1.75 | 1.76 | - | 3.53% | 68,760 |
| Jan 14, 2025 | 1.73 | 1.84 | 1.70 | 1.70 | - | -1.73% | 276,524 |
| Jan 13, 2025 | 1.71 | 1.73 | 1.65 | 1.73 | - | -2.26% | 57,086 |
| Jan 10, 2025 | 1.63 | 1.81 | 1.63 | 1.77 | - | 10.62% | 110,612 |
| Jan 9, 2025 | 1.58 | 1.62 | 1.55 | 1.60 | - | -0.62% | 135,549 |
| Jan 8, 2025 | 1.58 | 1.64 | 1.50 | 1.61 | - | 3.87% | 58,415 |
| Jan 7, 2025 | 1.45 | 1.57 | 1.45 | 1.55 | - | 8.39% | 118,424 |
| Jan 6, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | - | -2.72% | 36,645 |
| Jan 3, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | - | - | 33,600 |
| Jan 2, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | - | - | 24,546 |
| Dec 31, 2024 | 1.45 | 1.47 | 1.44 | 1.47 | - | 1.38% | 15,782 |
| Dec 30, 2024 | 1.44 | 1.45 | 1.43 | 1.45 | - | -0.68% | 23,100 |
| Dec 27, 2024 | 1.48 | 1.49 | 1.43 | 1.46 | - | -0.68% | 26,473 |
| Dec 24, 2024 | 1.49 | 1.49 | 1.47 | 1.47 | - | -1.34% | 400 |
| Dec 23, 2024 | 1.47 | 1.49 | 1.47 | 1.49 | - | - | 43,300 |
| Dec 20, 2024 | 1.48 | 1.50 | 1.48 | 1.49 | - | 0.68% | 12,603 |
| Dec 19, 2024 | 1.47 | 1.50 | 1.47 | 1.48 | - | 0.68% | 15,117 |
| Dec 18, 2024 | 1.50 | 1.50 | 1.46 | 1.47 | - | -2.00% | 56,506 |
| Dec 17, 2024 | 1.54 | 1.54 | 1.50 | 1.50 | - | -1.32% | 4,018 |
| Dec 16, 2024 | 1.51 | 1.52 | 1.50 | 1.52 | - | -0.65% | 34,550 |
| Dec 13, 2024 | 1.54 | 1.55 | 1.53 | 1.53 | - | -1.29% | 19,724 |
| Dec 12, 2024 | 1.51 | 1.55 | 1.51 | 1.55 | - | 2.65% | 16,967 |
| Dec 11, 2024 | 1.55 | 1.55 | 1.50 | 1.51 | - | -1.31% | 23,100 |
| Dec 10, 2024 | 1.55 | 1.55 | 1.52 | 1.53 | - | -1.29% | 26,600 |
| Dec 9, 2024 | 1.57 | 1.62 | 1.53 | 1.55 | - | -1.27% | 33,555 |
| Dec 6, 2024 | 1.64 | 1.64 | 1.57 | 1.57 | - | -1.88% | 32,144 |
| Dec 5, 2024 | 1.61 | 1.69 | 1.60 | 1.60 | - | 1.27% | 171,560 |
| Dec 4, 2024 | 1.62 | 1.64 | 1.58 | 1.58 | - | -1.86% | 29,556 |
| Dec 3, 2024 | 1.61 | 1.66 | 1.59 | 1.61 | - | -1.23% | 97,373 |
| Dec 2, 2024 | 1.50 | 1.65 | 1.49 | 1.63 | - | 10.14% | 172,680 |
| Nov 29, 2024 | 1.52 | 1.52 | 1.47 | 1.48 | - | -3.27% | 24,288 |
| Nov 28, 2024 | 1.54 | 1.54 | 1.50 | 1.53 | - | -0.65% | 10,700 |
| Nov 27, 2024 | 1.56 | 1.56 | 1.52 | 1.54 | - | -0.65% | 28,624 |
| Nov 26, 2024 | 1.57 | 1.60 | 1.55 | 1.55 | - | -1.27% | 88,675 |
| Nov 25, 2024 | 1.55 | 1.57 | 1.53 | 1.57 | - | 2.61% | 14,692 |
| Nov 22, 2024 | 1.50 | 1.55 | 1.50 | 1.53 | - | 2.00% | 12,015 |
| Nov 21, 2024 | 1.60 | 1.60 | 1.50 | 1.50 | - | -4.46% | 64,130 |
| Nov 20, 2024 | 1.52 | 1.57 | 1.51 | 1.57 | - | 3.29% | 49,358 |
| Nov 19, 2024 | 1.48 | 1.52 | 1.48 | 1.52 | - | - | 36,883 |
| Nov 18, 2024 | 1.44 | 1.57 | 1.44 | 1.52 | - | 4.83% | 146,108 |
| Nov 15, 2024 | 1.44 | 1.46 | 1.43 | 1.45 | - | - | 36,732 |
| Nov 14, 2024 | 1.44 | 1.45 | 1.43 | 1.45 | - | 1.40% | 30,700 |
| Nov 13, 2024 | 1.45 | 1.47 | 1.40 | 1.43 | - | -1.38% | 49,870 |
| Nov 12, 2024 | 1.43 | 1.45 | 1.41 | 1.45 | - | 1.40% | 68,468 |
| Nov 11, 2024 | 1.42 | 1.44 | 1.41 | 1.43 | - | 0.70% | 17,347 |
| Nov 8, 2024 | 1.44 | 1.44 | 1.42 | 1.42 | - | -1.39% | 11,389 |
| Nov 7, 2024 | 1.47 | 1.47 | 1.43 | 1.44 | - | -2.04% | 15,987 |
| Nov 6, 2024 | 1.47 | 1.47 | 1.45 | 1.47 | - | -1.34% | 23,340 |
| Nov 5, 2024 | 1.52 | 1.53 | 1.49 | 1.49 | - | -4.49% | 11,766 |
| Nov 4, 2024 | 1.60 | 1.62 | 1.56 | 1.56 | - | - | 55,528 |
| Nov 1, 2024 | 1.49 | 1.56 | 1.47 | 1.56 | - | 7.59% | 34,865 |
| Oct 31, 2024 | 1.49 | 1.50 | 1.44 | 1.45 | - | -2.68% | 49,191 |
| Oct 30, 2024 | 1.48 | 1.52 | 1.48 | 1.49 | - | 1.36% | 13,619 |
| Oct 29, 2024 | 1.47 | 1.47 | 1.40 | 1.47 | - | 1.38% | 58,498 |
| Oct 28, 2024 | 1.45 | 1.45 | 1.42 | 1.45 | - | 0.69% | 64,249 |
| Oct 25, 2024 | 1.44 | 1.45 | 1.44 | 1.44 | - | -0.69% | 3,217 |
| Oct 24, 2024 | 1.49 | 1.49 | 1.33 | 1.45 | - | -2.03% | 122,023 |
| Oct 23, 2024 | 1.48 | 1.50 | 1.48 | 1.48 | - | 1.37% | 14,975 |
| Oct 22, 2024 | 1.52 | 1.52 | 1.45 | 1.46 | - | -2.01% | 37,521 |
| Oct 21, 2024 | 1.55 | 1.55 | 1.48 | 1.49 | - | -3.25% | 30,225 |
| Oct 18, 2024 | 1.59 | 1.60 | 1.53 | 1.54 | - | -2.53% | 20,637 |
| Oct 17, 2024 | 1.63 | 1.63 | 1.58 | 1.58 | - | -1.86% | 12,585 |
| Oct 16, 2024 | 1.63 | 1.65 | 1.61 | 1.61 | - | - | 51,782 |
| Oct 15, 2024 | 1.59 | 1.63 | 1.58 | 1.61 | - | 3.87% | 28,498 |
| Oct 11, 2024 | 1.61 | 1.61 | 1.55 | 1.55 | - | -4.91% | 9,005 |
| Oct 10, 2024 | 1.64 | 1.64 | 1.60 | 1.63 | - | - | 21,380 |
| Oct 9, 2024 | 1.67 | 1.67 | 1.63 | 1.63 | - | -1.21% | 28,583 |
| Oct 8, 2024 | 1.56 | 1.65 | 1.54 | 1.65 | - | 3.12% | 43,649 |
| Oct 7, 2024 | 1.65 | 1.65 | 1.56 | 1.60 | - | -1.23% | 32,753 |
| Oct 4, 2024 | 1.61 | 1.62 | 1.60 | 1.62 | - | - | 2,566 |
| Oct 3, 2024 | 1.67 | 1.67 | 1.62 | 1.62 | - | -1.82% | 4,815 |
| Oct 2, 2024 | 1.68 | 1.68 | 1.62 | 1.65 | - | 0.61% | 41,401 |
| Oct 1, 2024 | 1.67 | 1.70 | 1.57 | 1.64 | - | -0.61% | 16,850 |
| Sep 30, 2024 | 1.66 | 1.66 | 1.62 | 1.65 | - | -1.79% | 8,971 |
| Sep 27, 2024 | 1.70 | 1.74 | 1.66 | 1.68 | - | -1.18% | 27,513 |
| Sep 26, 2024 | 1.70 | 1.72 | 1.65 | 1.70 | - | -2.86% | 52,865 |
| Sep 25, 2024 | 1.69 | 1.75 | 1.67 | 1.75 | - | 3.55% | 70,877 |
| Sep 24, 2024 | 1.67 | 1.70 | 1.67 | 1.69 | - | 1.20% | 40,399 |
| Sep 23, 2024 | 1.70 | 1.70 | 1.67 | 1.67 | - | -1.76% | 21,274 |
| Sep 20, 2024 | 1.70 | 1.70 | 1.66 | 1.70 | - | 2.41% | 74,378 |
| Sep 19, 2024 | 1.60 | 1.70 | 1.53 | 1.66 | - | 5.73% | 59,325 |
| Sep 18, 2024 | 1.60 | 1.64 | 1.50 | 1.57 | - | -1.88% | 46,125 |
| Sep 17, 2024 | 1.50 | 1.60 | 1.47 | 1.60 | - | 9.97% | 44,067 |
| Sep 16, 2024 | 1.55 | 1.55 | 1.42 | 1.46 | - | -6.13% | 58,841 |
| Sep 13, 2024 | 1.58 | 1.58 | 1.53 | 1.55 | - | - | 5,607 |
| Sep 12, 2024 | 1.56 | 1.58 | 1.51 | 1.55 | - | 4.73% | 15,012 |
| Sep 11, 2024 | 1.57 | 1.57 | 1.47 | 1.48 | - | -3.90% | 91,193 |
| Sep 10, 2024 | 1.60 | 1.60 | 1.52 | 1.54 | - | -3.14% | 42,187 |
| Sep 9, 2024 | 1.66 | 1.66 | 1.58 | 1.59 | - | -3.64% | 29,390 |
| Sep 6, 2024 | 1.63 | 1.65 | 1.53 | 1.65 | - | 1.23% | 67,046 |
| Sep 5, 2024 | 1.65 | 1.69 | 1.60 | 1.63 | - | 1.87% | 32,065 |
| Sep 4, 2024 | 1.69 | 1.72 | 1.60 | 1.60 | - | -10.61% | 71,302 |
| Sep 3, 2024 | 1.79 | 1.90 | 1.70 | 1.79 | - | 2.29% | 173,702 |
| Aug 30, 2024 | 1.75 | 1.79 | 1.66 | 1.75 | - | - | 31,039 |
| Aug 29, 2024 | 1.75 | 1.75 | 1.67 | 1.75 | - | 2.34% | 78,838 |
| Aug 28, 2024 | 1.73 | 1.75 | 1.71 | 1.71 | - | -0.58% | 78,256 |