Beyond Oil Ltd. (TSX:BOIL)
Canada · Delayed Price · Currency is CAD 3.060
-0.070 (-2.24%)
At close: Jan 19, 2026
Beyond Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 3.11 | 3.12 | 3.06 | 3.06 | 3.06 | -2.24% | 14,808 |
| Jan 16, 2026 | 3.20 | 3.21 | 3.12 | 3.13 | 3.13 | -2.19% | 40,632 |
| Jan 15, 2026 | 3.25 | 3.28 | 3.20 | 3.20 | 3.20 | -0.93% | 30,442 |
| Jan 14, 2026 | 3.30 | 3.30 | 3.23 | 3.23 | 3.23 | -2.71% | 12,353 |
| Jan 13, 2026 | 3.30 | 3.32 | 3.21 | 3.32 | 3.32 | 1.84% | 59,278 |
| Jan 12, 2026 | 3.25 | 3.31 | 3.17 | 3.26 | 3.26 | -1.21% | 81,147 |
| Jan 9, 2026 | 3.00 | 3.35 | 3.00 | 3.30 | 3.30 | 7.14% | 141,399 |
| Jan 8, 2026 | 3.05 | 3.08 | 2.95 | 3.08 | 3.08 | 2.67% | 81,082 |
| Jan 7, 2026 | 3.00 | 3.04 | 2.95 | 3.00 | 3.00 | -0.33% | 44,570 |
| Jan 6, 2026 | 2.95 | 3.01 | 2.92 | 3.01 | 3.01 | 2.73% | 80,769 |
| Jan 5, 2026 | 2.95 | 2.98 | 2.89 | 2.93 | 2.93 | 1.38% | 63,663 |
| Jan 2, 2026 | 2.98 | 3.02 | 2.88 | 2.89 | 2.89 | -1.37% | 55,329 |
| Dec 31, 2025 | 2.97 | 3.05 | 2.90 | 2.93 | 2.93 | -1.68% | 73,688 |
| Dec 30, 2025 | 2.93 | 3.20 | 2.93 | 2.98 | 2.98 | -1.32% | 24,874 |
| Dec 29, 2025 | 3.04 | 3.04 | 2.91 | 3.02 | 3.02 | 1.34% | 41,921 |
| Dec 24, 2025 | 3.15 | 3.15 | 2.98 | 2.98 | 2.98 | -4.18% | 45,200 |
| Dec 23, 2025 | 3.17 | 3.22 | 3.10 | 3.11 | 3.11 | -1.89% | 75,252 |
| Dec 22, 2025 | 3.31 | 3.31 | 3.14 | 3.17 | 3.17 | -3.06% | 44,887 |
| Dec 19, 2025 | 3.25 | 3.30 | 3.20 | 3.27 | 3.27 | 1.87% | 59,686 |
| Dec 18, 2025 | 3.14 | 3.47 | 3.14 | 3.21 | 3.21 | 2.23% | 81,745 |
| Dec 17, 2025 | 3.10 | 3.17 | 3.10 | 3.14 | 3.14 | 0.96% | 87,405 |
| Dec 16, 2025 | 2.97 | 3.15 | 2.81 | 3.11 | 3.11 | 9.12% | 80,732 |
| Dec 15, 2025 | 3.05 | 3.06 | 2.81 | 2.85 | 2.85 | -5.94% | 67,510 |
| Dec 12, 2025 | 3.05 | 3.05 | 2.96 | 3.03 | 3.03 | 1.00% | 37,851 |
| Dec 11, 2025 | 3.00 | 3.13 | 3.00 | 3.00 | 3.00 | -1.32% | 79,779 |
| Dec 10, 2025 | 3.20 | 3.20 | 2.99 | 3.04 | 3.04 | -4.70% | 92,176 |
| Dec 9, 2025 | 3.20 | 3.24 | 3.10 | 3.19 | 3.19 | -0.31% | 61,652 |
| Dec 8, 2025 | 3.32 | 3.35 | 3.15 | 3.20 | 3.20 | -3.90% | 64,796 |
| Dec 5, 2025 | 3.43 | 3.55 | 3.31 | 3.33 | 3.33 | -1.77% | 67,509 |
| Dec 4, 2025 | 3.50 | 3.50 | 3.38 | 3.39 | 3.39 | -1.45% | 15,909 |
| Dec 3, 2025 | 3.45 | 3.48 | 3.34 | 3.44 | 3.44 | -2.27% | 61,277 |
| Dec 2, 2025 | 3.70 | 3.70 | 3.50 | 3.52 | 3.52 | -3.03% | 32,996 |
| Dec 1, 2025 | 3.75 | 3.75 | 3.61 | 3.63 | 3.63 | -4.47% | 82,632 |
| Nov 28, 2025 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | -2.56% | 110,815 |
| Nov 27, 2025 | 3.61 | 4.04 | 3.57 | 3.90 | 3.90 | 5.12% | 153,685 |
| Nov 26, 2025 | 3.47 | 3.74 | 3.47 | 3.71 | 3.71 | 7.23% | 123,437 |
| Nov 25, 2025 | 3.47 | 3.57 | 3.40 | 3.46 | 3.46 | 0.58% | 138,737 |
| Nov 24, 2025 | 3.53 | 3.55 | 3.35 | 3.44 | 3.44 | -1.71% | 94,435 |
| Nov 21, 2025 | 3.50 | 3.52 | 3.46 | 3.50 | 3.50 | -1.13% | 22,050 |
| Nov 20, 2025 | 3.58 | 3.58 | 3.31 | 3.54 | 3.54 | - | 131,399 |
| Nov 19, 2025 | 3.45 | 3.54 | 3.44 | 3.54 | 3.54 | 3.21% | 47,348 |
| Nov 18, 2025 | 3.43 | 3.56 | 3.27 | 3.43 | 3.43 | 0.88% | 51,457 |
| Nov 17, 2025 | 3.87 | 3.90 | 3.24 | 3.40 | 3.40 | -11.46% | 236,467 |
| Nov 14, 2025 | 4.19 | 4.20 | 3.84 | 3.84 | 3.84 | -8.13% | 142,305 |
| Nov 13, 2025 | 4.05 | 4.25 | 4.00 | 4.18 | 4.18 | 4.76% | 292,406 |
| Nov 12, 2025 | 3.75 | 4.00 | 3.75 | 3.99 | 3.99 | 6.97% | 353,734 |
| Nov 11, 2025 | 3.40 | 3.80 | 3.40 | 3.73 | 3.73 | -1.84% | 221,767 |
| Nov 10, 2025 | 3.30 | 3.84 | 3.30 | 3.80 | 3.80 | 13.43% | 306,850 |
| Nov 7, 2025 | 3.20 | 3.37 | 3.20 | 3.35 | 3.35 | 5.68% | 170,289 |
| Nov 6, 2025 | 3.12 | 3.19 | 3.10 | 3.17 | 3.17 | 1.93% | 106,976 |