Boss Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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