BluEnergies Ltd. (TSXV:BLU)
Canada flag Canada · Delayed Price · Currency is CAD
1.200
0.00 (0.00%)
At close: Sep 30, 2025

BluEnergies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20251.201.201.201.201.20-9,500
Sep 29, 20251.251.251.201.201.20-4.00%11,034
Sep 26, 20251.251.261.251.251.25-7,810
Sep 25, 20251.151.251.151.251.257.76%46,400
Sep 24, 20251.101.251.101.161.165.45%52,000
Sep 23, 20251.041.101.001.101.1010.00%32,481
Sep 22, 20251.051.050.951.001.00-104,400
Sep 19, 20250.901.000.901.001.0017.65%12,000
Sep 18, 20250.900.900.850.850.85-5.56%11,225
Sep 17, 20250.800.900.800.900.9020.00%23,716
Sep 15, 20250.750.750.750.750.7510.29%2,500
Sep 12, 20250.680.680.680.680.684.62%4,600
Sep 10, 20250.660.660.650.650.65-2,000
Sep 8, 20250.650.650.650.650.65-2.99%8,000
Sep 5, 20250.670.670.670.670.67-800
Sep 3, 20250.680.680.670.670.67-1.47%9,500
Sep 2, 20250.680.680.680.680.684.62%1,250
Aug 28, 20250.600.650.600.650.6518.18%38,022
Aug 26, 20250.550.550.550.550.55-8.33%1,120
Aug 25, 20250.600.600.600.600.609.09%5,000
Aug 20, 20250.550.550.550.550.55-8.33%9,144
Aug 18, 20250.600.600.600.600.603.45%574
Aug 14, 20250.580.580.580.580.585.45%2,500
Aug 13, 20250.550.550.550.550.55-8.33%12,500
Aug 11, 20250.500.600.500.600.6042.86%15,142
Aug 1, 20250.430.430.420.420.42-2.33%4,500
Jul 31, 20250.430.430.430.430.43-1,000
Jul 30, 20250.430.430.430.430.43-16,000
Jul 29, 20250.430.430.430.430.43-44,000
Jul 21, 20250.440.440.430.430.43-2.27%7,500
Jul 10, 20250.440.440.440.440.44-2,000
Jul 2, 20250.440.440.440.440.44-2.22%500
Jun 30, 20250.450.450.450.450.45-4.26%2,500
Jun 25, 20250.470.470.470.470.47-500
Jun 18, 20250.470.470.470.470.474.44%1,000
Jun 16, 20250.470.470.450.450.45-4.26%3,501
Jun 11, 20250.460.470.460.470.47-14,776
Jun 9, 20250.470.470.470.470.47-2,627
Jun 3, 20250.470.470.470.470.47-2,500
May 27, 20250.470.470.470.470.476.82%2,500
May 22, 20250.440.440.440.440.44-2.22%21,000
May 20, 20250.450.450.450.450.45-2.17%6,000
May 14, 20250.460.460.460.460.46-2.13%10,000
May 13, 20250.470.470.470.470.474.44%10,000
May 12, 20250.460.460.450.450.452.27%14,000
May 9, 20250.440.460.430.440.44-4.35%44,000
May 8, 20250.460.460.460.460.464.55%4,000
May 7, 20250.440.440.440.440.44-2.22%24,000
May 6, 20250.450.450.450.450.45-2.17%10,000
May 5, 20250.460.460.460.460.462.22%20,000