Bannerman Energy Ltd (BNNLF)
OTCMKTS
· Delayed Price · Currency is USD
1.290
+0.160 (14.16%)
Apr 23, 2025, 4:00 PM EDT
Bannerman Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 16.82% | 3,500 |
| Apr 22, 2025 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | -7.56% | 22,349 |
| Apr 21, 2025 | 1.28 | 1.28 | 1.15 | 1.19 | 1.19 | -8.46% | 143,504 |
| Apr 17, 2025 | 1.33 | 1.33 | 1.20 | 1.30 | 1.30 | -0.76% | 23,220 |
| Apr 16, 2025 | 1.32 | 1.40 | 1.30 | 1.31 | 1.31 | -10.88% | 68,279 |
| Apr 15, 2025 | 1.41 | 1.47 | 1.35 | 1.47 | 1.47 | 5.00% | 3,760 |
| Apr 14, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -11.39% | 6,430 |
| Apr 11, 2025 | 1.29 | 1.58 | 1.22 | 1.58 | 1.58 | 26.40% | 91,460 |
| Apr 10, 2025 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 20,509 |
| Apr 9, 2025 | 0.98 | 1.28 | 0.98 | 1.28 | 1.28 | 12.28% | 46,395 |
| Apr 8, 2025 | 1.20 | 1.24 | 1.14 | 1.14 | 1.14 | -8.06% | 34,104 |
| Apr 7, 2025 | 1.21 | 1.28 | 1.20 | 1.24 | 1.24 | -1.59% | 58,541 |
| Apr 4, 2025 | 1.43 | 1.43 | 1.25 | 1.26 | 1.26 | -9.35% | 42,249 |
| Apr 3, 2025 | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | - | 14,810 |
| Apr 2, 2025 | 1.50 | 1.50 | 1.39 | 1.39 | 1.39 | -1.42% | 1,785 |
| Apr 1, 2025 | 1.47 | 1.47 | 1.37 | 1.41 | 1.41 | -5.31% | 9,772 |
| Mar 31, 2025 | 1.38 | 1.50 | 1.38 | 1.49 | 1.49 | 6.36% | 101,550 |
| Mar 28, 2025 | 1.42 | 1.49 | 1.40 | 1.40 | 1.40 | -1.69% | 3,480 |
| Mar 27, 2025 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | 0.28% | 26,461 |
| Mar 26, 2025 | 1.51 | 1.51 | 1.42 | 1.42 | 1.42 | -5.33% | 72,108 |
| Mar 25, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -0.66% | 5,400 |
| Mar 24, 2025 | 1.51 | 1.56 | 1.51 | 1.51 | 1.51 | -1.95% | 8,850 |
| Mar 21, 2025 | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | 4.05% | 7,300 |
| Mar 20, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 76 |
| Mar 19, 2025 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 5.11% | 24,487 |
| Mar 18, 2025 | 1.42 | 1.46 | 1.41 | 1.41 | 1.41 | -3.56% | 7,823 |
| Mar 17, 2025 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 10.19% | 8,217 |
| Mar 14, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 2.71% | 5,450 |
| Mar 13, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.46% | 14,500 |
| Mar 12, 2025 | 1.39 | 1.39 | 1.29 | 1.30 | 1.30 | 0.47% | 71,850 |
| Mar 11, 2025 | 1.30 | 1.33 | 1.23 | 1.29 | 1.29 | -1.53% | 76,566 |
| Mar 10, 2025 | 1.22 | 1.43 | 1.22 | 1.31 | 1.31 | -1.13% | 8,160 |
| Mar 7, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -4.68% | 11,960 |
| Mar 6, 2025 | 1.44 | 1.44 | 1.37 | 1.39 | 1.39 | -4.14% | 59,708 |
| Mar 5, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 3.57% | 18,247 |
| Mar 4, 2025 | 1.30 | 1.43 | 1.30 | 1.40 | 1.40 | - | 50,554 |
| Mar 3, 2025 | 1.50 | 1.50 | 1.37 | 1.40 | 1.40 | -2.10% | 107,507 |
| Feb 28, 2025 | 1.35 | 1.52 | 1.35 | 1.43 | 1.43 | -2.05% | 54,565 |
| Feb 27, 2025 | 1.51 | 1.53 | 1.46 | 1.46 | 1.46 | -4.58% | 27,984 |
| Feb 26, 2025 | 1.50 | 1.58 | 1.50 | 1.53 | 1.53 | -1.29% | 87,046 |
| Feb 25, 2025 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | -3.43% | 63,753 |
| Feb 24, 2025 | 1.64 | 1.64 | 1.57 | 1.61 | 1.61 | -4.58% | 537,088 |
| Feb 21, 2025 | 1.65 | 1.74 | 1.65 | 1.68 | 1.68 | -3.61% | 64,965 |
| Feb 20, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 1.45% | 114,958 |
| Feb 19, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -1.71% | 65,848 |
| Feb 18, 2025 | 1.75 | 1.80 | 1.75 | 1.75 | 1.75 | -3.05% | 39,714 |
| Feb 14, 2025 | 1.75 | 1.85 | 1.75 | 1.81 | 1.81 | 0.28% | 64,875 |
| Feb 13, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.17% | 41,862 |
| Feb 12, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 15,972 |
| Feb 11, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | - | 7,695 |