Bannerman Energy Ltd (BNNLF)
OTCMKTS
· Delayed Price · Currency is USD
1.750
-0.010 (-0.57%)
Jun 13, 2025, 3:45 PM EDT
Bannerman Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 1.90 | 1.93 | 1.77 | 1.93 | 1.93 | 2.66% | 61,229 |
| May 9, 2025 | 1.75 | 1.90 | 1.75 | 1.88 | 1.88 | 7.43% | 47,205 |
| May 8, 2025 | 1.90 | 1.90 | 1.71 | 1.75 | 1.75 | 4.79% | 18,460 |
| May 7, 2025 | 1.70 | 1.73 | 1.67 | 1.67 | 1.67 | 4.05% | 48,354 |
| May 6, 2025 | 1.63 | 1.66 | 1.60 | 1.61 | 1.61 | -1.53% | 35,001 |
| May 5, 2025 | 1.70 | 1.70 | 1.60 | 1.63 | 1.63 | -1.21% | 63,942 |
| May 2, 2025 | 1.61 | 1.72 | 1.60 | 1.65 | 1.65 | 8.06% | 54,101 |
| May 1, 2025 | 1.51 | 1.57 | 1.50 | 1.53 | 1.53 | -1.48% | 80,978 |
| Apr 30, 2025 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | 8.39% | 17,112 |
| Apr 29, 2025 | 1.40 | 1.47 | 1.40 | 1.43 | 1.43 | 2.58% | 31,876 |
| Apr 28, 2025 | 1.33 | 1.39 | 1.28 | 1.39 | 1.39 | 8.91% | 16,450 |
| Apr 25, 2025 | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -4.12% | 7,200 |
| Apr 24, 2025 | 1.20 | 1.38 | 1.20 | 1.34 | 1.34 | 3.89% | 13,072 |
| 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 |