Boss Energy Limited (BQSSF)
OTCMKTS
· Delayed Price · Currency is USD
2.500
-0.050 (-1.96%)
May 16, 2025, 3:58 PM EDT
Boss Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |