Boss Energy Limited (BQSSF)
OTCMKTS · Delayed Price · Currency is USD
1.180
+0.143 (13.79%)
Aug 22, 2025, 3:49 PM EDT
Boss Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.06 | 1.19 | 1.06 | 1.16 | - | 11.86% | 14,424 |
| Aug 21, 2025 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | - | 14,300 |
| Aug 20, 2025 | 1.13 | 1.13 | 1.03 | 1.04 | 1.04 | -3.98% | 25,200 |
| Aug 19, 2025 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | -1.82% | 62,965 |
| Aug 18, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 114,386 |
| Aug 15, 2025 | 1.13 | 1.13 | 1.09 | 1.13 | 1.13 | -3.34% | 64,381 |
| Aug 14, 2025 | 1.14 | 1.22 | 1.14 | 1.17 | 1.17 | -2.58% | 37,565 |
| Aug 13, 2025 | 1.18 | 1.25 | 1.14 | 1.20 | 1.20 | 1.69% | 93,120 |
| Aug 12, 2025 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -2.07% | 14,030 |
| Aug 11, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.41% | 11,526 |
| Aug 8, 2025 | 1.15 | 1.29 | 1.15 | 1.21 | 1.21 | 5.22% | 37,296 |
| Aug 7, 2025 | 1.15 | 1.20 | 1.12 | 1.15 | 1.15 | 1.77% | 58,424 |
| Aug 6, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | 3.20% | 99,519 |
| Aug 5, 2025 | 1.09 | 1.12 | 1.07 | 1.10 | 1.10 | -1.88% | 109,857 |
| Aug 4, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 2.39% | 63,137 |
| Aug 1, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -2.68% | 31,525 |
| Jul 31, 2025 | 1.16 | 1.16 | 1.00 | 1.12 | 1.12 | -9.68% | 298,838 |
| Jul 30, 2025 | 1.17 | 1.32 | 1.17 | 1.24 | 1.24 | 6.07% | 55,282 |
| Jul 29, 2025 | 1.25 | 1.30 | 1.17 | 1.17 | 1.17 | -7.22% | 203,295 |
| Jul 28, 2025 | 1.44 | 1.63 | 1.25 | 1.26 | 1.26 | -47.28% | 1,205,973 |
| Jul 25, 2025 | 2.36 | 2.39 | 2.35 | 2.39 | 2.39 | -0.62% | 1,700 |
| Jul 24, 2025 | 2.48 | 2.48 | 2.36 | 2.41 | 2.41 | -4.18% | 11,694 |
| Jul 23, 2025 | 2.50 | 2.51 | 2.50 | 2.51 | 2.51 | -0.79% | 2,060 |
| Jul 22, 2025 | 2.54 | 2.57 | 2.53 | 2.53 | 2.53 | - | 1,673 |
| Jul 21, 2025 | 2.60 | 2.61 | 2.50 | 2.53 | 2.53 | -2.69% | 8,542 |
| Jul 18, 2025 | 2.57 | 2.64 | 2.57 | 2.60 | 2.60 | 1.56% | 18,249 |
| Jul 17, 2025 | 2.47 | 2.56 | 2.45 | 2.56 | 2.56 | 4.49% | 15,840 |
| Jul 16, 2025 | 2.44 | 2.60 | 2.39 | 2.45 | 2.45 | 2.08% | 5,599 |
| Jul 15, 2025 | 2.53 | 2.53 | 2.35 | 2.40 | 2.40 | -0.41% | 51,866 |
| Jul 14, 2025 | 2.39 | 2.44 | 2.35 | 2.41 | 2.41 | 1.05% | 13,237 |
| Jul 11, 2025 | 2.53 | 2.53 | 2.29 | 2.39 | 2.39 | -4.60% | 9,468 |
| Jul 10, 2025 | 2.41 | 2.50 | 2.35 | 2.50 | 2.50 | 4.17% | 8,500 |
| Jul 9, 2025 | 2.50 | 2.55 | 2.40 | 2.40 | 2.40 | -6.98% | 6,575 |
| Jul 8, 2025 | 2.56 | 2.63 | 2.49 | 2.58 | 2.58 | -3.37% | 15,540 |
| Jul 7, 2025 | 2.50 | 2.71 | 2.50 | 2.67 | 2.67 | -5.99% | 16,677 |
| Jul 3, 2025 | 2.69 | 3.00 | 2.69 | 2.84 | 2.84 | -6.27% | 5,028 |
| Jul 2, 2025 | 2.82 | 3.03 | 2.82 | 3.03 | 3.03 | 2.71% | 8,956 |
| Jul 1, 2025 | 3.04 | 3.04 | 2.92 | 2.95 | 2.95 | -2.96% | 39,242 |
| Jun 30, 2025 | 2.94 | 3.04 | 2.94 | 3.04 | 3.04 | 2.12% | 8,143 |
| 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 |