Boss Energy Limited (BQSSF)
OTCMKTS
· Delayed Price · Currency is USD
1.650
+0.082 (5.24%)
Apr 23, 2025, 3:04 PM EDT
Boss Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.60 | 1.66 | 1.59 | 1.62 | 1.62 | -4.71% | 16,200 |
| Apr 14, 2025 | 1.68 | 1.70 | 1.61 | 1.70 | 1.70 | 6.25% | 6,885 |
| Apr 11, 2025 | 1.65 | 1.67 | 1.60 | 1.60 | 1.60 | 0.69% | 5,137 |
| Apr 10, 2025 | 1.53 | 1.60 | 1.49 | 1.59 | 1.59 | 9.59% | 35,502 |
| Apr 9, 2025 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | 7.41% | 50,967 |
| Apr 8, 2025 | 1.36 | 1.49 | 1.35 | 1.35 | 1.35 | 1.50% | 38,053 |
| Apr 7, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 2.31% | 12,573 |
| Apr 4, 2025 | 1.36 | 1.39 | 1.30 | 1.30 | 1.30 | -6.47% | 85,133 |
| Apr 3, 2025 | 1.40 | 1.42 | 1.35 | 1.39 | 1.39 | -7.64% | 27,764 |
| Apr 2, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -1.95% | 3,550 |
| Apr 1, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 1.32% | 6,300 |
| Mar 31, 2025 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | -2.88% | 4,349 |
| Mar 28, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | -3.41% | 850 |
| Mar 27, 2025 | 1.64 | 1.64 | 1.59 | 1.62 | 1.62 | -4.04% | 22,550 |
| Mar 26, 2025 | 1.68 | 1.73 | 1.68 | 1.68 | 1.68 | -2.15% | 2,161 |
| Mar 25, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -0.12% | 4,762 |
| Mar 24, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -4.33% | 7,901 |
| Mar 21, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 2.86% | 14,700 |
| Mar 20, 2025 | 1.51 | 1.75 | 1.51 | 1.75 | 1.75 | 10.76% | 31,632 |
| Mar 19, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | 2.93% | 1,286 |
| Mar 18, 2025 | 1.54 | 1.60 | 1.52 | 1.54 | 1.54 | -0.65% | 8,465 |
| Mar 17, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 6.26% | 16,757 |
| Mar 14, 2025 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | 3.86% | 3,375 |
| Mar 13, 2025 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | -0.71% | 20,733 |
| Mar 12, 2025 | 1.45 | 1.45 | 1.35 | 1.41 | 1.41 | -0.70% | 24,325 |
| Mar 11, 2025 | 1.42 | 1.49 | 1.35 | 1.42 | 1.42 | 2.16% | 15,512 |
| Mar 10, 2025 | 1.50 | 1.50 | 1.34 | 1.39 | 1.39 | -4.14% | 26,674 |
| Mar 7, 2025 | 1.48 | 1.51 | 1.43 | 1.45 | 1.45 | -3.33% | 8,200 |
| Mar 6, 2025 | 1.54 | 1.54 | 1.47 | 1.50 | 1.50 | -3.23% | 36,797 |
| Mar 5, 2025 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | - | 9,851 |
| Mar 4, 2025 | 1.50 | 1.60 | 1.46 | 1.55 | 1.55 | -0.64% | 47,429 |
| Mar 3, 2025 | 1.68 | 1.71 | 1.46 | 1.56 | 1.56 | 0.13% | 78,696 |
| Feb 28, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | -2.63% | 26,812 |
| Feb 27, 2025 | 1.74 | 1.75 | 1.60 | 1.60 | 1.60 | -5.33% | 25,028 |
| Feb 26, 2025 | 1.69 | 1.71 | 1.66 | 1.69 | 1.69 | -2.20% | 28,473 |
| Feb 25, 2025 | 1.76 | 1.82 | 1.70 | 1.73 | 1.73 | -8.33% | 33,540 |
| Feb 24, 2025 | 1.88 | 1.95 | 1.88 | 1.89 | 1.89 | -0.79% | 17,800 |
| Feb 21, 2025 | 1.91 | 1.91 | 1.83 | 1.90 | 1.90 | -0.52% | 31,320 |
| Feb 20, 2025 | 1.92 | 1.92 | 1.87 | 1.91 | 1.91 | 3.80% | 2,347 |
| Feb 19, 2025 | 1.90 | 1.93 | 1.84 | 1.84 | 1.84 | -7.54% | 23,979 |
| Feb 18, 2025 | 1.87 | 1.99 | 1.87 | 1.99 | 1.99 | 0.25% | 17,153 |
| Feb 14, 2025 | 2.00 | 2.05 | 1.97 | 1.99 | 1.99 | -4.11% | 18,722 |
| Feb 13, 2025 | 2.09 | 2.11 | 2.07 | 2.07 | 2.07 | 1.07% | 5,499 |
| Feb 12, 2025 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | 0.89% | 1,810 |
| Feb 11, 2025 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -5.14% | 25,836 |