Buru Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	15,000
Feb 3, 2026	0.01	0.01	0.01	0.01	0.01	-8.45%	300,000
Jan 30, 2026	0.01	0.01	0.01	0.01	0.01	-17.92%	5,000
Jan 29, 2026	0.02	0.02	0.02	0.02	0.02	-3.89%	5,000
Jan 14, 2026	0.02	0.02	0.02	0.02	0.02	29.50%	2,500
Jan 8, 2026	0.01	0.01	0.01	0.01	0.01	18.80%	159,429
Jan 7, 2026	0.01	0.02	0.01	0.01	0.01	-12.69%	841,848
Jan 6, 2026	0.01	0.01	0.01	0.01	0.01	20.72%	25,768
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	-2.63%	10,000
Dec 24, 2025	0.01	0.01	0.01	0.01	0.01	0.88%	25,000
Dec 22, 2025	0.01	0.01	0.01	0.01	0.01	-3.42%	101,000
Dec 17, 2025	0.01	0.01	0.01	0.01	0.01	-7.87%	100
Dec 9, 2025	0.01	0.01	0.01	0.01	0.01	7.63%	50,000
Nov 20, 2025	0.01	0.01	0.01	0.01	0.01	2.61%	11,526
Nov 19, 2025	0.01	0.01	0.01	0.01	0.01	-12.21%	10,000
Nov 14, 2025	0.01	0.01	0.01	0.01	0.01	47.19%	5,000
Nov 6, 2025	0.01	0.01	0.01	0.01	0.01	-32.06%	87,122
Oct 31, 2025	0.01	0.01	0.01	0.01	0.01	-	76,667
Oct 30, 2025	0.02	0.02	0.01	0.01	0.01	7.38%	92,333
Oct 29, 2025	0.01	0.01	0.01	0.01	0.01	17.31%	65,367
Oct 17, 2025	0.01	0.01	0.01	0.01	0.01	-19.38%	10,000
Oct 15, 2025	0.01	0.01	0.01	0.01	0.01	-11.03%	395,853
Oct 13, 2025	0.01	0.01	0.01	0.01	0.01	17.89%	20,000
Oct 9, 2025	0.01	0.01	0.01	0.01	0.01	-10.22%	50,030
Oct 8, 2025	0.01	0.02	0.01	0.01	0.01	1.48%	205,500
Oct 7, 2025	0.01	0.01	0.01	0.01	0.01	22.73%	200,000
Sep 30, 2025	0.01	0.01	0.01	0.01	0.01	-4.35%	27,000
Sep 26, 2025	0.01	0.01	0.01	0.01	0.01	-46.76%	1,500
Sep 22, 2025	0.02	0.02	0.02	0.02	0.02	45.95%	2,069
Sep 19, 2025	0.01	0.01	0.01	0.01	0.01	-0.67%	1,000
Sep 16, 2025	0.01	0.01	0.01	0.01	0.01	9.56%	28,500
Sep 11, 2025	0.01	0.01	0.01	0.01	0.01	30.77%	195,675
Sep 8, 2025	0.01	0.01	0.01	0.01	0.01	-22.96%	500,000
Sep 2, 2025	0.01	0.01	0.01	0.01	0.01	10.66%	110,000
Aug 26, 2025	0.01	0.01	0.01	0.01	0.01	-23.75%	20,161
Aug 13, 2025	0.02	0.02	0.02	0.02	0.02	-5.88%	300,000