Beyond Oil Ltd. (TSX:BOIL)
Canada · Delayed Price · Currency is CAD 3.840
-0.340 (-8.13%)
At close: Nov 14, 2025
Beyond Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 3.11 | 3.12 | 3.06 | 3.11 | 3.11 | 0.32% | 44,500 |
| Nov 4, 2025 | 3.00 | 3.12 | 3.00 | 3.10 | 3.10 | -1.59% | 80,464 |
| Nov 3, 2025 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | 3.28% | 150,309 |
| Oct 31, 2025 | 3.00 | 3.12 | 2.97 | 3.05 | 3.05 | 2.01% | 88,171 |
| Oct 30, 2025 | 2.98 | 3.00 | 2.94 | 2.99 | 2.99 | -0.33% | 66,231 |
| Oct 29, 2025 | 2.85 | 3.02 | 2.85 | 3.00 | 3.00 | 6.38% | 128,800 |
| Oct 28, 2025 | 2.87 | 2.87 | 2.75 | 2.82 | 2.82 | -1.05% | 27,454 |
| Oct 27, 2025 | 2.99 | 3.00 | 2.78 | 2.85 | 2.85 | -3.06% | 43,779 |
| Oct 24, 2025 | 3.04 | 3.04 | 2.90 | 2.94 | 2.94 | -2.33% | 47,317 |
| Oct 23, 2025 | 3.00 | 3.28 | 3.00 | 3.01 | 3.01 | 1.69% | 72,489 |
| Oct 22, 2025 | 3.05 | 3.08 | 2.88 | 2.96 | 2.96 | -1.33% | 66,932 |
| Oct 21, 2025 | 2.99 | 3.02 | 2.97 | 3.00 | 3.00 | 2.04% | 131,029 |
| Oct 20, 2025 | 2.78 | 3.00 | 2.78 | 2.94 | 2.94 | 7.30% | 75,982 |
| Oct 17, 2025 | 2.78 | 2.81 | 2.73 | 2.74 | 2.74 | 0.37% | 15,868 |
| Oct 16, 2025 | 2.78 | 2.84 | 2.70 | 2.73 | 2.73 | -1.09% | 35,086 |
| Oct 15, 2025 | 2.83 | 2.85 | 2.74 | 2.76 | 2.76 | 0.36% | 29,871 |
| Oct 14, 2025 | 2.82 | 2.82 | 2.73 | 2.75 | 2.75 | -2.14% | 41,041 |
| Oct 10, 2025 | 2.81 | 2.84 | 2.75 | 2.81 | 2.81 | 0.36% | 66,166 |
| Oct 9, 2025 | 2.85 | 2.89 | 2.77 | 2.80 | 2.80 | -0.36% | 41,851 |
| Oct 8, 2025 | 2.85 | 2.90 | 2.80 | 2.81 | 2.81 | 4.07% | 108,135 |
| Oct 7, 2025 | 2.93 | 2.93 | 2.70 | 2.70 | 2.70 | -7.53% | 43,728 |
| Oct 6, 2025 | 2.95 | 2.95 | 2.85 | 2.92 | 2.92 | -0.68% | 71,701 |
| Oct 3, 2025 | 3.04 | 3.04 | 2.94 | 2.94 | 2.94 | -2.00% | 20,784 |
| Oct 2, 2025 | 3.01 | 3.06 | 2.95 | 3.00 | 3.00 | - | 42,792 |
| Oct 1, 2025 | 2.95 | 3.08 | 2.92 | 3.00 | 3.00 | 2.74% | 85,753 |
| Sep 30, 2025 | 2.78 | 3.02 | 2.74 | 2.92 | 2.92 | 7.35% | 80,099 |
| Sep 29, 2025 | 2.82 | 2.82 | 2.68 | 2.72 | 2.72 | -1.09% | 34,051 |
| Sep 26, 2025 | 2.78 | 2.81 | 2.75 | 2.75 | 2.75 | -2.83% | 71,857 |
| Sep 25, 2025 | 2.83 | 2.88 | 2.75 | 2.83 | 2.83 | 0.71% | 36,387 |
| Sep 24, 2025 | 2.86 | 2.86 | 2.81 | 2.81 | 2.81 | -1.40% | 11,793 |
| Sep 23, 2025 | 2.84 | 2.86 | 2.79 | 2.85 | 2.85 | - | 44,872 |
| Sep 22, 2025 | 2.90 | 2.93 | 2.82 | 2.85 | 2.85 | -1.72% | 36,643 |
| Sep 19, 2025 | 2.89 | 2.95 | 2.86 | 2.90 | 2.90 | 0.35% | 45,370 |
| Sep 18, 2025 | 2.97 | 3.09 | 2.89 | 2.89 | 2.89 | -2.03% | 74,350 |
| Sep 17, 2025 | 3.13 | 3.13 | 2.95 | 2.95 | 2.95 | -4.53% | 60,554 |
| Sep 16, 2025 | 3.05 | 3.14 | 3.05 | 3.09 | 3.09 | -2.83% | 58,257 |
| Sep 15, 2025 | 3.19 | 3.19 | 3.05 | 3.18 | 3.18 | -0.63% | 43,801 |
| Sep 12, 2025 | 3.17 | 3.24 | 3.12 | 3.20 | 3.20 | 0.63% | 76,566 |
| Sep 11, 2025 | 3.25 | 3.30 | 3.11 | 3.18 | 3.18 | -7.02% | 177,320 |
| Sep 10, 2025 | 3.00 | 3.57 | 2.95 | 3.42 | 3.42 | 14.77% | 422,397 |
| Sep 9, 2025 | 2.75 | 2.99 | 2.75 | 2.98 | 2.98 | 9.96% | 84,235 |
| Sep 8, 2025 | 2.73 | 2.73 | 2.71 | 2.71 | 2.71 | 0.37% | 25,000 |
| Sep 5, 2025 | 2.68 | 2.73 | 2.65 | 2.70 | 2.70 | 1.89% | 45,325 |