Bengal Energy Ltd. (TSX:BNG)
Canada · Delayed Price · Currency is CAD 0.0450
+0.0100 (28.57%)
Apr 10, 2026, 3:52 PM EST
Bengal Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 28.57% | 794,482 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 58,278 |
| Apr 8, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 318,753 |
| Apr 7, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 108,696 |
| Apr 6, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | - | 150,006 |
| Apr 2, 2026 | 0.06 | 0.10 | 0.06 | 0.06 | 0.06 | - | 411,817 |
| Apr 1, 2026 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | 71.43% | 750,638 |
| Mar 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 116,997 |
| Mar 30, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 342,734 |
| Mar 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 370,500 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 41,048 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 1,382,902 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 88,801 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,512 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 11,000 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 6,105 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 51,650 |
| Mar 13, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 96,000 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,576 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,500 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 162,701 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 183,000 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 14,175 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 16,600 |
| Mar 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 24,124 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 34,065 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 25,272 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 3,804 |
| Feb 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 52,000 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 2,000 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 250,000 |
| Feb 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 347,020 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25,347 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 18,700 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 7,793 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 313,319 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 39,025 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,000 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23,000 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 22,368 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 53,571 |
| Feb 5, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 33.33% | 68,594 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,000 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 20,847 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 68,033 |
| Jan 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 354,505 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 99,268 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 2,010,694 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 33,000 |