Beyond Oil Ltd. (TSX:BOIL)
Canada · Delayed Price · Currency is CAD 3.060
-0.140 (-4.38%)
At close: Feb 27, 2026
Beyond Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.20 | 3.20 | 3.05 | 3.06 | 3.06 | -4.38% | 40,291 |
| Feb 26, 2026 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | - | 6,411 |
| Feb 25, 2026 | 3.18 | 3.23 | 3.18 | 3.20 | 3.20 | - | 41,470 |
| Feb 24, 2026 | 3.20 | 3.20 | 3.19 | 3.20 | 3.20 | -0.93% | 35,109 |
| Feb 23, 2026 | 3.21 | 3.25 | 3.10 | 3.23 | 3.23 | 1.57% | 65,109 |
| Feb 20, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -0.47% | 8,278 |
| Feb 19, 2026 | 3.15 | 3.21 | 3.15 | 3.20 | 3.20 | 0.47% | 23,703 |
| Feb 18, 2026 | 3.18 | 3.19 | 3.13 | 3.18 | 3.18 | -0.63% | 79,603 |
| Feb 17, 2026 | 3.23 | 3.26 | 3.15 | 3.20 | 3.20 | 1.91% | 80,547 |
| Feb 13, 2026 | 3.14 | 3.16 | 3.10 | 3.14 | 3.14 | 0.96% | 10,238 |
| Feb 12, 2026 | 3.10 | 3.14 | 3.10 | 3.11 | 3.11 | -0.32% | 57,125 |
| Feb 11, 2026 | 3.10 | 3.16 | 3.10 | 3.12 | 3.12 | 0.65% | 75,923 |
| Feb 10, 2026 | 3.12 | 3.13 | 3.05 | 3.10 | 3.10 | -0.96% | 55,110 |
| Feb 9, 2026 | 3.02 | 3.15 | 3.02 | 3.13 | 3.13 | 4.33% | 44,623 |
| Feb 6, 2026 | 3.01 | 3.04 | 3.00 | 3.00 | 3.00 | - | 31,651 |
| Feb 5, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 61,366 |
| Feb 4, 2026 | 2.96 | 3.04 | 2.95 | 3.04 | 3.04 | 4.83% | 35,921 |
| Feb 3, 2026 | 2.88 | 2.93 | 2.79 | 2.90 | 2.90 | 1.75% | 24,034 |
| Feb 2, 2026 | 2.73 | 2.88 | 2.66 | 2.85 | 2.85 | 4.40% | 56,790 |
| Jan 30, 2026 | 2.89 | 2.94 | 2.73 | 2.73 | 2.73 | -5.54% | 67,186 |
| Jan 29, 2026 | 3.03 | 3.03 | 2.85 | 2.89 | 2.89 | -2.03% | 65,487 |
| Jan 28, 2026 | 3.00 | 3.01 | 2.95 | 2.95 | 2.95 | -1.67% | 34,743 |
| Jan 27, 2026 | 3.03 | 3.05 | 2.97 | 3.00 | 3.00 | -1.64% | 52,560 |
| Jan 26, 2026 | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | -3.79% | 36,151 |
| Jan 23, 2026 | 3.12 | 3.17 | 3.09 | 3.17 | 3.17 | 1.60% | 50,116 |
| Jan 22, 2026 | 3.10 | 3.25 | 3.09 | 3.12 | 3.12 | 1.63% | 23,225 |
| Jan 21, 2026 | 3.10 | 3.11 | 3.05 | 3.07 | 3.07 | 0.66% | 13,368 |
| Jan 20, 2026 | 3.06 | 3.11 | 3.00 | 3.05 | 3.05 | -0.33% | 55,136 |
| 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 |