Beyond Oil Ltd. (CSE:BOIL)
Canada · Delayed Price · Currency is CAD 2.700
-0.080 (-2.88%)
Aug 29, 2025, 3:59 PM EDT
Beyond Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.86 | 2.86 | 2.70 | 2.70 | - | -2.88% | 44,605 |
| Aug 28, 2025 | 2.87 | 2.87 | 2.76 | 2.78 | - | -2.46% | 41,620 |
| Aug 27, 2025 | 2.90 | 3.00 | 2.80 | 2.85 | - | -2.73% | 50,852 |
| Aug 26, 2025 | 2.87 | 2.93 | 2.86 | 2.93 | - | - | 32,238 |
| Aug 25, 2025 | 2.90 | 2.93 | 2.85 | 2.93 | - | -1.01% | 76,688 |
| Aug 22, 2025 | 2.97 | 3.00 | 2.92 | 2.96 | - | 2.07% | 27,919 |
| Aug 21, 2025 | 2.98 | 2.98 | 2.86 | 2.90 | - | -0.34% | 41,550 |
| Aug 20, 2025 | 2.75 | 2.91 | 2.68 | 2.91 | - | 5.82% | 156,659 |
| Aug 19, 2025 | 2.82 | 2.82 | 2.70 | 2.75 | - | -2.48% | 59,973 |
| Aug 18, 2025 | 2.90 | 2.92 | 2.80 | 2.82 | - | -0.35% | 81,362 |
| Aug 15, 2025 | 2.84 | 2.86 | 2.79 | 2.83 | - | 0.71% | 20,580 |
| Aug 14, 2025 | 2.84 | 2.85 | 2.78 | 2.81 | - | -1.75% | 44,550 |
| Aug 13, 2025 | 2.80 | 2.86 | 2.67 | 2.86 | - | 2.88% | 104,486 |
| Aug 12, 2025 | 2.68 | 2.80 | 2.67 | 2.78 | - | 6.51% | 43,150 |
| Aug 11, 2025 | 2.42 | 2.64 | 2.42 | 2.61 | - | 4.82% | 106,439 |
| Aug 8, 2025 | 2.51 | 2.55 | 2.49 | 2.49 | - | -1.19% | 53,492 |
| Aug 7, 2025 | 2.52 | 2.59 | 2.46 | 2.52 | - | -0.79% | 61,653 |
| Aug 6, 2025 | 2.55 | 2.58 | 2.50 | 2.54 | - | - | 52,710 |
| Aug 5, 2025 | 2.57 | 2.65 | 2.50 | 2.54 | - | -3.42% | 120,943 |
| Aug 1, 2025 | 2.65 | 2.65 | 2.56 | 2.63 | - | -0.38% | 35,179 |
| Jul 31, 2025 | 2.55 | 2.68 | 2.54 | 2.64 | - | -1.86% | 113,750 |
| Jul 30, 2025 | 2.79 | 2.80 | 2.63 | 2.69 | - | -2.89% | 90,000 |
| Jul 29, 2025 | 2.79 | 2.79 | 2.74 | 2.77 | - | 0.36% | 18,891 |
| Jul 28, 2025 | 2.78 | 2.83 | 2.71 | 2.76 | - | -1.08% | 30,045 |
| Jul 25, 2025 | 2.80 | 2.87 | 2.78 | 2.79 | - | -1.41% | 59,272 |
| Jul 24, 2025 | 2.62 | 2.86 | 2.62 | 2.83 | - | 1.80% | 135,859 |
| Jul 23, 2025 | 2.70 | 2.78 | 2.60 | 2.78 | - | 4.12% | 86,381 |
| Jul 22, 2025 | 2.70 | 2.72 | 2.45 | 2.67 | - | -2.20% | 195,036 |
| Jul 21, 2025 | 2.80 | 2.91 | 2.72 | 2.73 | - | -2.50% | 132,192 |
| Jul 18, 2025 | 2.83 | 2.86 | 2.77 | 2.80 | - | -0.36% | 97,759 |
| Jul 17, 2025 | 2.84 | 2.90 | 2.80 | 2.81 | - | -1.06% | 86,737 |
| Jul 16, 2025 | 2.83 | 2.87 | 2.73 | 2.84 | - | -1.39% | 81,509 |
| Jul 15, 2025 | 2.94 | 2.95 | 2.78 | 2.88 | - | -3.36% | 135,373 |
| Jul 14, 2025 | 2.95 | 3.00 | 2.93 | 2.98 | - | -0.67% | 32,177 |
| Jul 11, 2025 | 3.09 | 3.09 | 2.93 | 3.00 | - | 0.67% | 28,831 |
| Jul 10, 2025 | 3.08 | 3.08 | 2.98 | 2.98 | - | -1.65% | 36,481 |
| Jul 9, 2025 | 3.03 | 3.05 | 2.98 | 3.03 | - | 2.36% | 76,360 |
| Jul 8, 2025 | 2.99 | 3.01 | 2.86 | 2.96 | - | - | 73,121 |
| Jul 7, 2025 | 3.01 | 3.06 | 2.95 | 2.96 | - | -2.95% | 107,633 |
| Jul 4, 2025 | 2.92 | 3.10 | 2.92 | 3.05 | - | 3.04% | 55,693 |
| Jul 3, 2025 | 3.00 | 3.00 | 2.95 | 2.96 | - | -2.95% | 36,804 |
| Jul 2, 2025 | 3.05 | 3.10 | 3.05 | 3.05 | - | -1.93% | 12,250 |
| Jun 30, 2025 | 3.05 | 3.12 | 2.95 | 3.11 | - | 1.97% | 59,063 |
| Jun 27, 2025 | 3.00 | 3.15 | 2.80 | 3.05 | - | 0.99% | 136,387 |
| Jun 26, 2025 | 3.04 | 3.04 | 2.98 | 3.02 | - | -1.31% | 57,438 |
| Jun 25, 2025 | 2.99 | 3.09 | 2.90 | 3.06 | - | -2.55% | 139,229 |
| Jun 24, 2025 | 3.03 | 3.15 | 3.03 | 3.14 | - | 0.64% | 76,952 |
| Jun 23, 2025 | 3.10 | 3.14 | 3.08 | 3.12 | - | -1.58% | 53,821 |
| Jun 20, 2025 | 3.15 | 3.18 | 3.05 | 3.17 | - | 0.63% | 61,967 |
| Jun 19, 2025 | 3.25 | 3.25 | 3.10 | 3.15 | - | -1.87% | 20,568 |