Bannerman Energy Ltd (BNNLF)
OTCMKTS · Delayed Price · Currency is USD
1.980
+0.060 (3.13%)
Jul 25, 2025, 3:14 PM EDT
Bannerman Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 1.92 | 2.05 | 1.92 | 1.97 | 1.97 | 0.82% | 12,222 |
| Jul 23, 2025 | 1.97 | 1.97 | 1.92 | 1.95 | 1.95 | 3.17% | 14,087 |
| Jul 22, 2025 | 1.97 | 1.97 | 1.85 | 1.89 | 1.89 | -2.33% | 10,063 |
| Jul 21, 2025 | 1.81 | 1.97 | 1.81 | 1.94 | 1.94 | 5.74% | 25,034 |
| Jul 18, 2025 | 1.95 | 1.95 | 1.83 | 1.83 | 1.83 | -6.15% | 13,650 |
| Jul 17, 2025 | 1.95 | 1.97 | 1.93 | 1.95 | 1.95 | 0.78% | 15,385 |
| Jul 16, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 4.03% | 39,486 |
| Jul 15, 2025 | 1.89 | 1.89 | 1.82 | 1.86 | 1.86 | -1.85% | 57,253 |
| Jul 14, 2025 | 1.85 | 1.92 | 1.82 | 1.90 | 1.90 | 0.26% | 25,793 |
| Jul 11, 2025 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 5.00% | 121,138 |
| Jul 10, 2025 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | -4.76% | 41,385 |
| Jul 9, 2025 | 1.93 | 1.98 | 1.83 | 1.89 | 1.89 | -5.03% | 177,416 |
| Jul 8, 2025 | 2.05 | 2.05 | 1.98 | 1.99 | 1.99 | 1.53% | 13,976 |
| Jul 7, 2025 | 2.00 | 2.05 | 1.95 | 1.96 | 1.96 | -7.98% | 13,270 |
| Jul 3, 2025 | 2.10 | 2.14 | 2.04 | 2.13 | 2.13 | -0.93% | 38,982 |
| Jul 2, 2025 | 2.07 | 2.15 | 2.05 | 2.15 | 2.15 | 0.70% | 51,983 |
| Jul 1, 2025 | 2.19 | 2.19 | 2.13 | 2.14 | 2.14 | -0.19% | 9,285 |
| Jun 30, 2025 | 2.18 | 2.23 | 2.09 | 2.14 | 2.14 | -1.43% | 21,124 |
| Jun 27, 2025 | 2.17 | 2.20 | 2.17 | 2.17 | 2.17 | -2.69% | 60,018 |
| Jun 26, 2025 | 2.05 | 2.23 | 2.05 | 2.23 | 2.23 | 2.29% | 90,275 |
| Jun 25, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jun 24, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jun 23, 2025 | 2.20 | 2.25 | 2.15 | 2.18 | 2.18 | -1.85% | 19,202 |
| Jun 20, 2025 | 2.24 | 2.24 | 2.20 | 2.22 | 2.22 | 0.05% | 5,227 |
| Jun 18, 2025 | 2.10 | 2.24 | 2.10 | 2.22 | 2.22 | 6.53% | 47,844 |
| Jun 17, 2025 | 2.15 | 2.18 | 2.00 | 2.08 | 2.08 | 3.17% | 278,662 |
| Jun 16, 2025 | 1.80 | 2.13 | 1.80 | 2.02 | 2.02 | 15.43% | 157,967 |
| Jun 13, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | -1.96% | 59,447 |
| Jun 12, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 1.42% | 37,611 |
| Jun 11, 2025 | 1.99 | 1.99 | 1.74 | 1.76 | 1.76 | -1.68% | 156,101 |
| Jun 10, 2025 | 1.85 | 1.92 | 1.79 | 1.79 | 1.79 | -6.77% | 79,950 |
| Jun 9, 2025 | 1.70 | 1.95 | 1.70 | 1.92 | 1.92 | 1.59% | 212,836 |
| Jun 6, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 29 |
| Jun 5, 2025 | 1.90 | 1.90 | 1.86 | 1.89 | 1.89 | 4.42% | 16,405 |
| Jun 4, 2025 | 1.85 | 1.88 | 1.80 | 1.81 | 1.81 | -1.09% | 59,327 |
| Jun 3, 2025 | 1.77 | 1.85 | 1.77 | 1.83 | 1.83 | 4.57% | 72,187 |
| Jun 2, 2025 | 1.70 | 1.77 | 1.70 | 1.75 | 1.75 | -0.28% | 5,485 |
| May 30, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -1.18% | 1,000 |
| May 29, 2025 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -4.10% | 5,239 |
| May 28, 2025 | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | 1.76% | 17,276 |
| May 27, 2025 | 1.75 | 1.88 | 1.75 | 1.82 | 1.82 | 3.88% | 53,895 |
| May 23, 2025 | 1.64 | 1.84 | 1.64 | 1.75 | 1.75 | 6.70% | 49,134 |
| May 22, 2025 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | -0.48% | 11,563 |
| May 21, 2025 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -0.90% | 17,500 |
| May 20, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | -5.93% | 1,170 |
| May 19, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | 129 |
| May 16, 2025 | 1.88 | 1.88 | 1.77 | 1.79 | 1.79 | -5.29% | 16,020 |
| May 15, 2025 | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 11,225 |
| May 14, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.59% | 2,500 |
| May 13, 2025 | 1.95 | 1.95 | 1.82 | 1.93 | 1.93 | - | 8,500 |