Brooge Energy Limited (BROGF)
OTCMKTS · Delayed Price · Currency is USD
0.0002
-0.0009 (-81.82%)
Dec 29, 2025, 3:28 PM EST
Brooge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -81.82% | 24,739 |
| Dec 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 690 |
| Dec 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 120.00% | 921 |
| Dec 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,814 |
| Dec 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -95.00% | 3,922 |
| Dec 17, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 235,600 |
| Dec 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,066 |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 187,111 |
| Dec 12, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -8.33% | 27,803 |
| Dec 11, 2025 | 0.70 | 0.85 | 0.00 | 0.01 | 0.01 | -99.84% | 93,889 |
| Dec 10, 2025 | 7.10 | 7.70 | 6.55 | 7.60 | 7.60 | 20.63% | 744,831 |
| Dec 8, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -16.56% | 3,826 |
| Dec 5, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 51.00% | 276 |
| Dec 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | 3,001 |
| Dec 3, 2025 | 5.88 | 5.88 | 0.05 | 5.15 | 5.15 | -20.16% | 8,565 |
| Dec 1, 2025 | 6.50 | 6.50 | 6.20 | 6.45 | 6.45 | -4.44% | 1,641 |
| Nov 28, 2025 | 6.52 | 6.75 | 6.40 | 6.75 | 6.75 | -9.40% | 3,403 |
| Nov 26, 2025 | 7.10 | 7.45 | 6.04 | 7.45 | 7.45 | 2.05% | 45,023 |
| Nov 25, 2025 | 5.55 | 7.30 | 5.55 | 7.30 | 7.30 | 22.69% | 16,119 |
| Nov 21, 2025 | 5.60 | 5.95 | 5.25 | 5.95 | 5.95 | - | 4,857 |
| Nov 20, 2025 | 5.56 | 5.95 | 5.56 | 5.95 | 5.95 | -1.65% | 341 |
| Nov 18, 2025 | 6.15 | 6.17 | 5.55 | 6.05 | 6.05 | -1.63% | 4,932 |
| Nov 17, 2025 | 5.50 | 6.15 | 5.50 | 6.15 | 6.15 | 4.24% | 6,356 |
| Nov 14, 2025 | 5.10 | 6.00 | 5.10 | 5.90 | 5.90 | 9.26% | 10,757 |
| Nov 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 5,003 |
| Nov 11, 2025 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | 7.84% | 740 |
| Nov 7, 2025 | 5.10 | 5.80 | 5.10 | 5.10 | 5.10 | -13.27% | 396 |
| Nov 6, 2025 | 5.10 | 5.88 | 5.10 | 5.88 | 5.88 | -0.17% | 790 |
| Nov 5, 2025 | 0.02 | 5.89 | 0.02 | 5.89 | 5.89 | 1.20% | 2,222 |
| Oct 31, 2025 | 5.28 | 5.82 | 5.06 | 5.82 | 5.82 | -2.18% | 407 |
| Oct 30, 2025 | 5.15 | 5.95 | 4.75 | 5.95 | 5.95 | -0.17% | 31,284 |
| Oct 29, 2025 | 5.06 | 5.96 | 5.06 | 5.96 | 5.96 | 17.79% | 855 |
| Oct 28, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.20% | 546 |
| Oct 27, 2025 | 5.10 | 5.95 | 4.65 | 5.05 | 5.05 | -0.98% | 1,673 |
| Oct 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.49% | 224 |
| Oct 23, 2025 | 4.50 | 5.03 | 4.50 | 5.03 | 5.03 | 0.50% | 675 |
| Oct 22, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -16.67% | 1,453 |
| Oct 21, 2025 | 5.05 | 6.00 | 4.65 | 6.00 | 6.00 | 4.80% | 1,934 |
| Oct 20, 2025 | 5.50 | 5.73 | 5.05 | 5.73 | 5.73 | 14.50% | 2,640 |
| Oct 17, 2025 | 5.01 | 5.01 | 4.51 | 5.00 | 5.00 | - | 5,140 |
| Oct 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 992 |
| Oct 15, 2025 | 3.00 | 5.00 | 3.00 | 5.00 | 5.00 | -16.67% | 2,514 |
| Oct 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.63% | 244 |
| Oct 13, 2025 | 4.70 | 5.68 | 4.44 | 5.68 | 5.68 | 20.85% | 985 |
| Oct 10, 2025 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | -1.05% | 1,421 |
| Oct 9, 2025 | 5.05 | 5.50 | 4.75 | 4.75 | 4.75 | -10.38% | 48,085 |
| Oct 8, 2025 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | 0.76% | 3,803 |
| Oct 7, 2025 | 4.50 | 5.26 | 4.50 | 5.26 | 5.26 | -6.90% | 718 |
| Oct 6, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.05% | 220 |
| Oct 3, 2025 | 5.90 | 5.99 | 5.60 | 5.71 | 5.71 | -4.36% | 2,034 |