Boss Energy Limited (BQSSF)
OTCMKTS
· Delayed Price · Currency is USD
2.977
-0.013 (-0.43%)
Jun 27, 2025, 2:08 PM EDT
Boss Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 3.10 | 3.10 | 2.98 | 2.98 | 2.98 | -0.43% | 33,948 |
Jun 26, 2025 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | 2.40% | 41,932 |
Jun 25, 2025 | 2.85 | 2.92 | 2.85 | 2.92 | 2.92 | -0.68% | 1,285 |
Jun 24, 2025 | 3.04 | 3.11 | 2.83 | 2.94 | 2.94 | 2.51% | 3,156 |
Jun 23, 2025 | 2.94 | 2.94 | 2.82 | 2.87 | 2.87 | -0.93% | 9,330 |
Jun 20, 2025 | 3.00 | 3.00 | 2.87 | 2.90 | 2.90 | -1.53% | 15,296 |
Jun 18, 2025 | 3.00 | 3.03 | 2.94 | 2.94 | 2.94 | 1.38% | 54,324 |
Jun 17, 2025 | 2.85 | 2.93 | 2.85 | 2.90 | 2.90 | 3.57% | 24,766 |
Jun 16, 2025 | 2.66 | 2.84 | 2.61 | 2.80 | 2.80 | 12.90% | 420,641 |
Jun 13, 2025 | 2.45 | 2.60 | 2.37 | 2.48 | 2.48 | -3.13% | 4,539 |
Jun 12, 2025 | 2.62 | 2.62 | 2.55 | 2.56 | 2.56 | -2.07% | 28,272 |
Jun 11, 2025 | 2.53 | 2.64 | 2.53 | 2.61 | 2.61 | 0.54% | 25,760 |
Jun 10, 2025 | 2.65 | 2.65 | 2.50 | 2.60 | 2.60 | -1.89% | 6,310 |
Jun 9, 2025 | 2.49 | 2.65 | 2.49 | 2.65 | 2.65 | 5.16% | 28,755 |
Jun 6, 2025 | 2.56 | 2.56 | 2.50 | 2.52 | 2.52 | -2.70% | 3,305 |
Jun 5, 2025 | 2.54 | 2.63 | 2.54 | 2.59 | 2.59 | 2.37% | 3,987 |
Jun 4, 2025 | 2.60 | 2.63 | 2.50 | 2.53 | 2.53 | 2.02% | 14,819 |
Jun 3, 2025 | 2.40 | 2.56 | 2.35 | 2.48 | 2.48 | - | 19,539 |
Jun 2, 2025 | 2.53 | 2.54 | 2.48 | 2.48 | 2.48 | 1.22% | 11,805 |
May 30, 2025 | 2.50 | 2.54 | 2.45 | 2.45 | 2.45 | -2.00% | 3,850 |
May 29, 2025 | 2.63 | 2.70 | 2.49 | 2.50 | 2.50 | -7.41% | 23,021 |
May 28, 2025 | 2.65 | 2.70 | 2.61 | 2.70 | 2.70 | 0.75% | 8,470 |
May 27, 2025 | 2.65 | 2.70 | 2.62 | 2.68 | 2.68 | 4.28% | 32,499 |
May 23, 2025 | 2.50 | 2.57 | 2.44 | 2.57 | 2.57 | 12.97% | 11,614 |
May 22, 2025 | 2.25 | 2.28 | 2.25 | 2.28 | 2.28 | -1.52% | 2,951 |
May 21, 2025 | 2.30 | 2.32 | 2.27 | 2.31 | 2.31 | -0.82% | 14,375 |
May 20, 2025 | 2.32 | 2.41 | 2.28 | 2.33 | 2.33 | -1.73% | 7,310 |
May 19, 2025 | 2.32 | 2.43 | 2.32 | 2.37 | 2.37 | -5.20% | 2,306 |
May 16, 2025 | 2.46 | 2.50 | 2.32 | 2.50 | 2.50 | -1.96% | 23,062 |
May 15, 2025 | 2.50 | 2.60 | 2.50 | 2.55 | 2.55 | 0.39% | 12,750 |
May 14, 2025 | 2.55 | 2.55 | 2.50 | 2.54 | 2.54 | -0.39% | 26,560 |
May 13, 2025 | 2.46 | 2.55 | 2.46 | 2.55 | 2.55 | 2.00% | 22,013 |
May 12, 2025 | 2.42 | 2.53 | 2.42 | 2.50 | 2.50 | -0.79% | 29,443 |
May 9, 2025 | 2.42 | 2.53 | 2.42 | 2.52 | 2.52 | -0.79% | 4,400 |
May 8, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 4,662 |
May 7, 2025 | 2.48 | 2.55 | 2.48 | 2.54 | 2.54 | 5.83% | 53,202 |
May 6, 2025 | 2.44 | 2.44 | 2.32 | 2.40 | 2.40 | 2.13% | 8,900 |
May 5, 2025 | 2.33 | 2.39 | 2.28 | 2.35 | 2.35 | 2.40% | 8,802 |
May 2, 2025 | 2.22 | 2.35 | 2.22 | 2.30 | 2.30 | 8.20% | 41,312 |
May 1, 2025 | 2.09 | 2.20 | 2.09 | 2.12 | 2.12 | 7.39% | 64,860 |
Apr 30, 2025 | 1.95 | 2.01 | 1.95 | 1.98 | 1.98 | -0.75% | 9,220 |
Apr 29, 2025 | 2.00 | 2.01 | 1.99 | 1.99 | 1.99 | 7.57% | 27,593 |
Apr 28, 2025 | 1.72 | 1.97 | 1.72 | 1.85 | 1.85 | 3.35% | 27,578 |
Apr 25, 2025 | 1.74 | 1.90 | 1.74 | 1.79 | 1.79 | 0.85% | 19,007 |
Apr 24, 2025 | 1.70 | 1.81 | 1.70 | 1.78 | 1.78 | 7.58% | 31,610 |
Apr 23, 2025 | 1.61 | 1.69 | 1.61 | 1.65 | 1.65 | 5.23% | 3,575 |
Apr 22, 2025 | 1.60 | 1.60 | 1.53 | 1.57 | 1.57 | -2.00% | 23,068 |
Apr 21, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.04% | 9,316 |
Apr 17, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 4.33% | 16,876 |
Apr 16, 2025 | 1.56 | 1.66 | 1.53 | 1.62 | 1.62 | -0.31% | 20,011 |