Beyond Oil Ltd. (CSE:BOIL)
Canada
· Delayed Price · Currency is CAD 3.050
+0.030 (0.99%)
Jun 27, 2025, 3:59 PM EDT
Beyond Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.00 | 3.15 | 2.80 | 3.05 | - | 0.99% | 133,116 |
| 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 |
| Jun 18, 2025 | 3.22 | 3.24 | 3.06 | 3.21 | - | 1.90% | 46,536 |
| Jun 17, 2025 | 3.03 | 3.15 | 2.99 | 3.15 | - | 4.30% | 60,530 |
| Jun 16, 2025 | 3.24 | 3.24 | 3.02 | 3.02 | - | -5.92% | 80,965 |
| Jun 13, 2025 | 3.23 | 3.27 | 3.19 | 3.21 | - | -0.93% | 30,890 |
| Jun 12, 2025 | 3.11 | 3.35 | 3.11 | 3.24 | - | -4.99% | 128,724 |
| Jun 11, 2025 | 3.35 | 3.45 | 3.22 | 3.41 | - | 2.40% | 52,733 |
| Jun 10, 2025 | 3.21 | 3.35 | 3.17 | 3.33 | - | 5.05% | 84,510 |
| Jun 9, 2025 | 3.34 | 3.34 | 3.14 | 3.17 | - | -3.35% | 93,047 |
| Jun 6, 2025 | 3.23 | 3.36 | 3.20 | 3.28 | - | - | 48,039 |
| Jun 5, 2025 | 3.39 | 3.55 | 3.16 | 3.28 | - | -6.02% | 135,131 |
| Jun 4, 2025 | 3.11 | 3.65 | 3.11 | 3.49 | - | 11.86% | 250,452 |
| Jun 3, 2025 | 3.16 | 3.16 | 3.01 | 3.12 | - | 3.65% | 39,804 |
| Jun 2, 2025 | 2.91 | 3.28 | 2.89 | 3.01 | - | 5.61% | 124,906 |
| May 30, 2025 | 2.77 | 2.90 | 2.77 | 2.85 | - | -2.73% | 66,204 |
| May 29, 2025 | 2.75 | 2.95 | 2.75 | 2.93 | - | 5.02% | 88,956 |
| May 28, 2025 | 2.95 | 2.97 | 2.70 | 2.79 | - | -7.62% | 133,828 |
| May 27, 2025 | 3.10 | 3.10 | 2.82 | 3.02 | - | -0.98% | 232,908 |
| May 26, 2025 | 3.00 | 3.20 | 3.00 | 3.05 | - | -1.29% | 196,335 |
| May 23, 2025 | 3.08 | 3.16 | 3.00 | 3.09 | - | -2.83% | 145,133 |
| May 22, 2025 | 3.12 | 3.29 | 3.06 | 3.18 | - | 2.25% | 93,219 |
| May 21, 2025 | 3.15 | 3.16 | 3.05 | 3.11 | - | -2.20% | 55,854 |
| May 20, 2025 | 3.51 | 3.51 | 3.12 | 3.18 | - | -7.83% | 159,156 |
| May 16, 2025 | 3.17 | 3.47 | 3.05 | 3.45 | - | 8.49% | 137,205 |
| May 15, 2025 | 3.40 | 3.40 | 3.05 | 3.18 | - | -10.17% | 282,554 |
| May 14, 2025 | 3.47 | 3.63 | 3.47 | 3.54 | - | 2.61% | 73,317 |
| May 13, 2025 | 3.53 | 3.55 | 3.45 | 3.45 | - | -1.71% | 67,869 |
| May 12, 2025 | 3.58 | 3.60 | 3.42 | 3.51 | - | 0.29% | 74,819 |
| May 9, 2025 | 3.58 | 3.58 | 3.50 | 3.50 | - | -1.41% | 17,429 |
| May 8, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | - | -0.84% | 39,495 |
| May 7, 2025 | 3.61 | 3.61 | 3.45 | 3.58 | - | -1.10% | 32,155 |
| May 6, 2025 | 3.58 | 3.63 | 3.51 | 3.62 | - | 2.55% | 44,340 |
| May 5, 2025 | 3.63 | 3.64 | 3.43 | 3.53 | - | -4.34% | 29,187 |
| May 2, 2025 | 3.59 | 3.72 | 3.46 | 3.69 | - | 3.65% | 114,544 |
| May 1, 2025 | 3.72 | 3.74 | 3.54 | 3.56 | - | -4.04% | 110,007 |
| Apr 30, 2025 | 3.82 | 3.82 | 3.65 | 3.71 | - | -2.37% | 148,130 |
| Apr 29, 2025 | 3.68 | 3.92 | 3.68 | 3.80 | - | 3.26% | 116,230 |
| Apr 28, 2025 | 3.81 | 3.81 | 3.68 | 3.68 | - | -4.42% | 71,904 |
| Apr 25, 2025 | 3.67 | 3.85 | 3.65 | 3.85 | - | 2.39% | 70,331 |
| Apr 24, 2025 | 3.61 | 3.80 | 3.55 | 3.76 | - | 6.82% | 188,432 |
| Apr 23, 2025 | 3.44 | 3.58 | 3.44 | 3.52 | - | 2.33% | 84,082 |
| Apr 22, 2025 | 3.45 | 3.60 | 3.41 | 3.44 | - | -0.86% | 126,500 |
| Apr 21, 2025 | 3.60 | 3.60 | 3.40 | 3.47 | - | 0.58% | 104,597 |
| Apr 17, 2025 | 3.55 | 3.55 | 3.40 | 3.45 | - | 0.29% | 82,838 |