Boer Power Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.67	0.67	0.61	0.61	-	-6.15%	1,621,000
May 29, 2026	0.69	0.78	0.63	0.65	0.65	-5.80%	9,687,000
May 28, 2026	0.62	0.75	0.55	0.69	0.69	25.45%	15,470,000
May 27, 2026	0.55	0.55	0.53	0.55	0.55	3.87%	134,000
May 26, 2026	0.52	0.56	0.52	0.54	0.53	-1.82%	780,000
May 22, 2026	0.54	0.56	0.54	0.55	0.54	1.85%	352,000
May 21, 2026	0.56	0.56	0.54	0.54	0.53	-5.26%	607,000
May 20, 2026	0.56	0.58	0.56	0.57	0.56	1.79%	625,000
May 19, 2026	0.55	0.56	0.55	0.56	0.55	-	296,000
May 18, 2026	0.54	0.57	0.54	0.56	0.55	3.70%	295,000
May 15, 2026	0.54	0.57	0.53	0.54	0.53	-3.57%	350,000
May 14, 2026	0.57	0.57	0.54	0.56	0.55	-5.08%	924,000
May 13, 2026	0.55	0.59	0.55	0.59	0.58	5.36%	894,000
May 12, 2026	0.57	0.58	0.56	0.56	0.55	-1.75%	503,000
May 11, 2026	0.55	0.60	0.54	0.57	0.56	5.56%	1,387,000
May 8, 2026	0.53	0.56	0.53	0.54	0.53	1.89%	296,000
May 7, 2026	0.56	0.56	0.50	0.53	0.52	-3.64%	3,176,000
May 6, 2026	0.56	0.57	0.55	0.55	0.54	-1.79%	773,000
May 5, 2026	0.56	0.59	0.56	0.56	0.55	-5.08%	1,080,000
May 4, 2026	0.61	0.61	0.55	0.59	0.58	1.72%	575,000
Apr 30, 2026	0.57	0.60	0.57	0.58	0.57	-3.33%	545,000
Apr 29, 2026	0.57	0.61	0.56	0.60	0.59	5.26%	944,000
Apr 28, 2026	0.59	0.59	0.56	0.57	0.56	-3.39%	501,000
Apr 27, 2026	0.61	0.62	0.55	0.59	0.58	1.72%	1,048,000
Apr 24, 2026	0.58	0.70	0.58	0.58	0.57	-1.69%	8,953,000
Apr 23, 2026	0.51	0.59	0.51	0.59	0.58	18.00%	4,025,000
Apr 22, 2026	0.49	0.50	0.49	0.50	0.49	-1.96%	254,000
Apr 21, 2026	0.50	0.51	0.50	0.51	0.50	-	313,000
Apr 20, 2026	0.51	0.52	0.50	0.51	0.50	-	811,000
Apr 17, 2026	0.51	0.51	0.50	0.51	0.50	-	343,000
Apr 16, 2026	0.53	0.53	0.50	0.51	0.50	-1.92%	841,000
Apr 15, 2026	0.52	0.52	0.51	0.52	0.51	-	371,000
Apr 14, 2026	0.55	0.55	0.52	0.52	0.51	-5.45%	516,000
Apr 13, 2026	0.58	0.59	0.53	0.55	0.54	-	691,000
Apr 10, 2026	0.56	0.58	0.54	0.55	0.54	1.85%	761,000
Apr 9, 2026	0.51	0.61	0.51	0.54	0.53	5.88%	3,127,000
Apr 8, 2026	0.49	0.53	0.49	0.51	0.50	6.25%	2,463,000
Apr 2, 2026	0.51	0.51	0.48	0.48	0.47	-5.88%	617,000
Apr 1, 2026	0.48	0.54	0.48	0.51	0.50	8.51%	1,416,000
Mar 31, 2026	0.50	0.50	0.47	0.47	0.46	-7.84%	2,436,000
Mar 30, 2026	0.51	0.51	0.48	0.51	0.50	-	1,033,000
Mar 27, 2026	0.50	0.52	0.48	0.51	0.50	6.25%	1,620,000
Mar 26, 2026	0.54	0.54	0.47	0.48	0.47	-11.11%	2,665,000
Mar 25, 2026	0.56	0.57	0.51	0.54	0.53	-3.57%	1,164,000
Mar 24, 2026	0.58	0.58	0.50	0.56	0.55	-1.75%	3,469,000
Mar 23, 2026	0.61	0.61	0.53	0.57	0.56	-9.52%	1,435,000
Mar 20, 2026	0.59	0.64	0.59	0.63	0.62	6.78%	1,011,000
Mar 19, 2026	0.66	0.66	0.59	0.59	0.58	-10.61%	3,669,000
Mar 18, 2026	0.65	0.69	0.62	0.66	0.65	-1.49%	2,851,000
Mar 17, 2026	0.67	0.70	0.64	0.67	0.66	-	764,000