Beyond Oil Ltd. (BEOLF)
OTCMKTS · Delayed Price · Currency is USD
1.970
-0.080 (-3.90%)
Sep 26, 2025, 4:00 PM EDT
Beyond Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -3.90% | 12,362 |
| Sep 25, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 0.49% | 5,998 |
| Sep 24, 2025 | 2.04 | 2.06 | 2.04 | 2.04 | 2.04 | 0.20% | 6,423 |
| Sep 23, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -2.12% | 967 |
| Sep 22, 2025 | 2.10 | 2.12 | 2.08 | 2.08 | 2.08 | -0.95% | 3,418 |
| Sep 19, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.41% | 3,655 |
| Sep 18, 2025 | 2.23 | 2.25 | 2.13 | 2.13 | 2.13 | -3.18% | 18,382 |
| Sep 17, 2025 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -1.79% | 3,307 |
| Sep 16, 2025 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -1.32% | 4,945 |
| Sep 15, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | 800 |
| Sep 12, 2025 | 2.26 | 2.32 | 2.26 | 2.27 | 2.27 | -3.40% | 4,535 |
| Sep 11, 2025 | 2.35 | 2.37 | 2.30 | 2.35 | 2.35 | -6.37% | 61,935 |
| Sep 10, 2025 | 2.12 | 2.55 | 2.12 | 2.51 | 2.51 | 18.40% | 8,812 |
| Sep 9, 2025 | 2.01 | 2.12 | 2.01 | 2.12 | 2.12 | 8.72% | 69,600 |
| Sep 8, 2025 | 2.09 | 2.09 | 1.94 | 1.95 | 1.95 | 0.26% | 11,243 |
| Sep 5, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.27% | 900 |
| Sep 4, 2025 | 1.99 | 2.01 | 1.97 | 1.97 | 1.97 | -2.96% | 3,150 |
| Sep 3, 2025 | 1.94 | 2.03 | 1.89 | 2.03 | 2.03 | 6.84% | 10,945 |
| Sep 2, 2025 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -6.40% | 5,255 |
| Aug 29, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.46% | 3,931 |
| Aug 28, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | -0.96% | 2,300 |
| Aug 27, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.42% | 1,565 |
| Aug 26, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | -0.47% | 2,100 |
| Aug 25, 2025 | 2.11 | 2.12 | 2.07 | 2.12 | 2.12 | -1.40% | 5,119 |
| Aug 22, 2025 | 2.11 | 2.15 | 2.11 | 2.15 | 2.15 | 1.90% | 1,909 |
| Aug 21, 2025 | 2.10 | 2.13 | 2.10 | 2.11 | 2.11 | 2.23% | 7,710 |
| Aug 20, 2025 | 1.96 | 2.07 | 1.96 | 2.06 | 2.06 | 4.24% | 21,356 |
| Aug 19, 2025 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -3.41% | 795 |
| Aug 18, 2025 | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | 0.89% | 5,310 |
| Aug 15, 2025 | 2.04 | 2.05 | 2.03 | 2.03 | 2.03 | -1.36% | 6,225 |
| Aug 14, 2025 | 2.07 | 2.07 | 2.01 | 2.06 | 2.06 | 0.98% | 15,892 |
| Aug 13, 2025 | 2.04 | 2.04 | 1.96 | 2.04 | 2.04 | 2.51% | 7,220 |
| Aug 12, 2025 | 1.94 | 2.01 | 1.94 | 1.99 | 1.99 | 4.41% | 13,771 |
| Aug 11, 2025 | 1.80 | 1.91 | 1.80 | 1.91 | 1.91 | 3.93% | 8,825 |
| Aug 8, 2025 | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | 0.77% | 4,850 |
| Aug 7, 2025 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 2,288 |
| Aug 6, 2025 | 1.96 | 1.96 | 1.84 | 1.84 | 1.84 | -1.08% | 4,750 |
| Aug 5, 2025 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -7.00% | 6,181 |
| Aug 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.17% | 3,040 |
| Aug 1, 2025 | 1.88 | 1.92 | 1.87 | 1.92 | 1.92 | 0.47% | 2,697 |
| Jul 31, 2025 | 1.92 | 1.92 | 1.89 | 1.91 | 1.91 | -4.45% | 28,113 |
| Jul 30, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | - | 730 |
| Jul 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.19% | 700 |
| Jul 28, 2025 | 2.01 | 2.03 | 2.00 | 2.02 | 2.02 | -1.27% | 9,610 |
| Jul 25, 2025 | 2.05 | 2.07 | 2.05 | 2.05 | 2.05 | -1.44% | 20,186 |
| Jul 24, 2025 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 1.91% | 7,503 |
| Jul 23, 2025 | 1.98 | 2.04 | 1.93 | 2.04 | 2.04 | 4.67% | 15,550 |
| Jul 22, 2025 | 1.99 | 2.01 | 1.80 | 1.95 | 1.95 | -2.50% | 22,204 |
| Jul 21, 2025 | 2.01 | 2.10 | 2.00 | 2.00 | 2.00 | -3.47% | 18,909 |
| Jul 18, 2025 | 2.06 | 2.07 | 2.05 | 2.07 | 2.07 | 1.07% | 8,913 |