Beyond Oil Ltd. (CSE:BOIL)
Canada
· Delayed Price · Currency is CAD 4.150
+0.380 (10.08%)
Mar 31, 2025, 3:59 PM EST
Beyond Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.85 | 4.20 | 3.70 | 4.15 | - | 10.08% | 127,074 |
| Mar 28, 2025 | 3.78 | 3.94 | 3.65 | 3.77 | - | -1.05% | 47,571 |
| Mar 27, 2025 | 4.00 | 4.05 | 3.71 | 3.81 | - | -7.30% | 90,499 |
| Mar 26, 2025 | 4.21 | 4.40 | 3.99 | 4.11 | - | -1.91% | 187,935 |
| Mar 25, 2025 | 4.00 | 4.20 | 3.75 | 4.19 | - | 7.44% | 272,188 |
| Mar 24, 2025 | 3.68 | 3.90 | 3.33 | 3.90 | - | 5.69% | 353,376 |
| Mar 21, 2025 | 4.30 | 4.36 | 3.00 | 3.69 | - | -15.56% | 852,534 |
| Mar 20, 2025 | 4.59 | 4.59 | 4.31 | 4.37 | - | -6.82% | 350,442 |
| Mar 19, 2025 | 5.00 | 5.05 | 4.34 | 4.69 | - | -5.82% | 505,846 |
| Mar 18, 2025 | 4.50 | 4.98 | 4.50 | 4.98 | - | 10.67% | 546,370 |
| Mar 17, 2025 | 4.20 | 4.50 | 4.20 | 4.50 | - | 7.14% | 406,155 |
| Mar 14, 2025 | 4.13 | 4.20 | 3.82 | 4.20 | - | 1.94% | 371,757 |
| Mar 13, 2025 | 3.71 | 4.38 | 3.71 | 4.12 | - | 11.65% | 609,698 |
| Mar 12, 2025 | 3.30 | 3.75 | 3.29 | 3.69 | - | 16.04% | 506,332 |
| Mar 11, 2025 | 3.02 | 3.20 | 3.02 | 3.18 | - | 6.00% | 304,815 |
| Mar 10, 2025 | 3.06 | 3.09 | 2.91 | 3.00 | - | 8.30% | 520,748 |
| Mar 7, 2025 | 2.80 | 2.80 | 2.70 | 2.77 | - | -2.81% | 72,007 |
| Mar 6, 2025 | 2.69 | 2.85 | 2.68 | 2.85 | - | 3.64% | 146,924 |
| Mar 5, 2025 | 2.64 | 2.75 | 2.59 | 2.75 | - | 4.96% | 248,058 |
| Mar 4, 2025 | 2.41 | 2.65 | 2.38 | 2.62 | - | 4.80% | 147,828 |
| Mar 3, 2025 | 2.12 | 2.55 | 2.12 | 2.50 | - | 11.11% | 211,474 |
| Feb 28, 2025 | 2.35 | 2.35 | 2.20 | 2.25 | - | -2.17% | 38,809 |
| Feb 27, 2025 | 2.40 | 2.46 | 2.20 | 2.30 | - | -5.35% | 65,541 |
| Feb 26, 2025 | 2.48 | 2.48 | 2.41 | 2.43 | - | -2.02% | 24,825 |
| Feb 25, 2025 | 2.58 | 2.58 | 2.45 | 2.48 | - | -2.36% | 35,953 |
| Feb 24, 2025 | 2.57 | 2.58 | 2.51 | 2.54 | - | 0.79% | 45,705 |
| Feb 21, 2025 | 2.50 | 2.55 | 2.50 | 2.52 | - | - | 28,267 |
| Feb 20, 2025 | 2.59 | 2.62 | 2.52 | 2.52 | - | -3.08% | 27,585 |
| Feb 19, 2025 | 2.48 | 2.62 | 2.48 | 2.60 | - | -0.38% | 147,060 |
| Feb 18, 2025 | 2.61 | 2.63 | 2.56 | 2.61 | - | -1.51% | 68,315 |
| Feb 14, 2025 | 2.60 | 2.65 | 2.58 | 2.65 | - | 0.76% | 32,834 |
| Feb 13, 2025 | 2.62 | 2.63 | 2.55 | 2.63 | - | 0.38% | 29,571 |
| Feb 12, 2025 | 2.60 | 2.64 | 2.58 | 2.62 | - | 0.77% | 28,563 |
| Feb 11, 2025 | 2.56 | 2.60 | 2.56 | 2.60 | - | - | 37,189 |
| Feb 10, 2025 | 2.52 | 2.60 | 2.49 | 2.60 | - | 4.84% | 64,531 |
| Feb 7, 2025 | 2.53 | 2.53 | 2.43 | 2.48 | - | -2.75% | 51,977 |
| Feb 6, 2025 | 2.60 | 2.60 | 2.54 | 2.55 | - | -3.04% | 185,030 |
| Feb 5, 2025 | 2.65 | 2.67 | 2.55 | 2.63 | - | 0.38% | 192,988 |
| Feb 4, 2025 | 2.31 | 2.62 | 2.31 | 2.62 | - | 9.62% | 126,192 |
| Feb 3, 2025 | 2.36 | 2.40 | 2.22 | 2.39 | - | 1.27% | 206,127 |
| Jan 31, 2025 | 2.19 | 2.37 | 2.14 | 2.36 | - | 10.28% | 87,922 |
| Jan 30, 2025 | 2.50 | 2.50 | 2.05 | 2.14 | - | -9.70% | 472,182 |
| Jan 29, 2025 | 2.52 | 2.80 | 2.37 | 2.37 | - | -6.32% | 247,700 |
| Jan 28, 2025 | 2.45 | 2.60 | 2.42 | 2.53 | - | 3.27% | 287,502 |
| Jan 27, 2025 | 2.25 | 2.45 | 2.20 | 2.45 | - | 12.90% | 372,859 |
| Jan 24, 2025 | 2.18 | 2.18 | 2.12 | 2.17 | - | - | 76,292 |
| Jan 23, 2025 | 2.17 | 2.18 | 2.14 | 2.17 | - | 3.33% | 127,608 |
| Jan 22, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | - | - | 47,588 |
| Jan 21, 2025 | 2.15 | 2.24 | 2.06 | 2.10 | - | -4.55% | 301,130 |
| Jan 20, 2025 | 2.00 | 2.30 | 2.00 | 2.20 | - | 15.18% | 305,478 |