Bannerman Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	2.52	2.53	2.45	2.47	2.47	4.01%	27,593
Mar 20, 2026	2.50	2.53	2.37	2.37	2.37	-4.67%	70,452
Mar 19, 2026	2.50	2.50	2.45	2.49	2.49	-5.48%	49,505
Mar 18, 2026	2.64	2.64	2.61	2.63	2.63	-1.13%	8,050
Mar 17, 2026	2.62	2.67	2.62	2.66	2.66	3.91%	14,655
Mar 16, 2026	2.73	2.75	2.53	2.56	2.56	-5.19%	32,498
Mar 13, 2026	2.75	2.91	2.70	2.70	2.70	-5.26%	48,921
Mar 12, 2026	3.00	3.00	2.85	2.85	2.85	-6.50%	8,493
Mar 11, 2026	3.05	3.25	3.00	3.05	3.05	1.43%	10,250
Mar 10, 2026	2.96	3.05	2.95	3.01	3.01	1.86%	16,536
Mar 9, 2026	2.85	2.95	2.76	2.95	2.95	-0.51%	42,327
Mar 6, 2026	2.80	3.03	2.80	2.97	2.97	0.44%	6,412
Mar 5, 2026	3.21	3.21	2.88	2.95	2.95	-7.75%	75,849
Mar 4, 2026	3.28	3.28	3.14	3.20	3.20	-3.03%	93,509
Mar 3, 2026	3.56	3.56	3.09	3.30	3.30	-7.04%	134,004
Mar 2, 2026	3.45	3.68	3.25	3.55	3.55	11.64%	365,316
Feb 27, 2026	3.20	3.20	3.15	3.18	3.18	-0.63%	8,162
Feb 26, 2026	3.33	3.33	3.09	3.20	3.20	2.27%	8,652
Feb 25, 2026	3.23	3.33	3.08	3.13	3.13	-3.72%	30,849
Feb 24, 2026	3.10	3.25	3.05	3.25	3.25	8.33%	45,273
Feb 23, 2026	2.61	3.10	2.61	3.00	3.00	-	27,715
Feb 20, 2026	3.06	3.10	2.85	3.00	3.00	-1.32%	39,362
Feb 19, 2026	2.87	3.10	2.85	3.04	3.04	6.29%	216,864
Feb 18, 2026	2.80	2.88	2.75	2.86	2.86	2.88%	81,442
Feb 17, 2026	2.59	2.78	2.59	2.78	2.78	4.71%	49,010
Feb 13, 2026	2.63	2.69	2.63	2.66	2.66	-4.15%	36,573
Feb 11, 2026	2.85	2.85	2.68	2.77	2.77	-1.42%	43,972
Feb 10, 2026	2.80	2.97	2.80	2.81	2.81	0.72%	39,898
Feb 9, 2026	2.59	2.79	2.59	2.79	2.79	8.35%	29,042
Feb 6, 2026	2.50	2.68	2.49	2.58	2.58	-4.45%	35,773
Feb 5, 2026	2.65	2.73	2.61	2.70	2.70	-3.75%	28,100
Feb 4, 2026	3.02	3.03	2.75	2.80	2.80	-8.79%	136,555
Feb 3, 2026	2.90	3.10	2.90	3.07	3.07	2.88%	23,594
Feb 2, 2026	3.11	3.15	2.97	2.98	2.98	-1.52%	21,276
Jan 30, 2026	3.44	3.44	3.02	3.03	3.03	-5.61%	21,670
Jan 29, 2026	3.45	3.45	3.17	3.21	3.21	-5.73%	19,862
Jan 28, 2026	3.15	3.46	3.15	3.41	3.41	16.61%	207,213
Jan 27, 2026	2.85	2.95	2.84	2.92	2.92	3.55%	66,280
Jan 26, 2026	2.85	2.96	2.75	2.82	2.82	-1.50%	138,591
Jan 23, 2026	2.75	2.91	2.75	2.86	2.86	5.45%	103,545
Jan 22, 2026	2.70	2.75	2.69	2.72	2.72	-2.34%	57,113
Jan 21, 2026	2.66	2.84	2.61	2.78	2.78	4.51%	246,612
Jan 20, 2026	2.57	2.67	2.57	2.66	2.66	5.98%	228,098
Jan 16, 2026	2.50	2.61	2.45	2.51	2.51	1.62%	47,428
Jan 15, 2026	2.42	2.48	2.42	2.47	2.47	-1.98%	51,291
Jan 14, 2026	2.39	2.52	2.38	2.52	2.52	6.33%	20,580
Jan 13, 2026	2.47	2.47	2.20	2.37	2.37	-3.27%	68,933
Jan 12, 2026	2.57	2.57	2.35	2.45	2.45	-1.01%	101,627
Jan 9, 2026	2.52	2.52	2.48	2.48	2.48	-1.00%	4,817
Jan 8, 2026	2.50	2.53	2.50	2.50	2.50	-2.34%	9,134