BluEnergies Ltd. (TSXV:BLU)
Canada · Delayed Price · Currency is CAD 0.9800
+0.0200 (2.08%)
At close: Oct 23, 2025
BluEnergies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.08% | 4,150 |
| Oct 22, 2025 | 1.00 | 1.00 | 0.90 | 0.96 | 0.96 | -8.57% | 23,137 |
| Oct 21, 2025 | 1.16 | 1.16 | 0.83 | 1.05 | 1.05 | -11.76% | 16,223 |
| Oct 20, 2025 | 1.20 | 1.20 | 1.06 | 1.19 | 1.19 | - | 6,800 |
| Oct 17, 2025 | 1.09 | 1.19 | 1.06 | 1.19 | 1.19 | 11.21% | 14,100 |
| Oct 16, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -3.60% | 12,625 |
| Oct 15, 2025 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | -7.50% | 85,490 |
| Oct 14, 2025 | 1.21 | 1.21 | 1.12 | 1.20 | 1.20 | -11.11% | 5,505 |
| Oct 10, 2025 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | - | 21,900 |
| Oct 9, 2025 | 1.39 | 1.39 | 1.30 | 1.35 | 1.35 | -3.57% | 33,340 |
| Oct 8, 2025 | 1.15 | 1.40 | 1.14 | 1.40 | 1.40 | 22.81% | 24,900 |
| Oct 7, 2025 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 10,403 |
| Oct 3, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 8.74% | 200 |
| Oct 2, 2025 | 1.15 | 1.19 | 1.00 | 1.03 | 1.03 | -10.43% | 3,125 |
| Oct 1, 2025 | 1.20 | 1.45 | 1.15 | 1.15 | 1.15 | -4.17% | 62,044 |
| Sep 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 9,500 |
| Sep 29, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 11,034 |
| Sep 26, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 7,810 |
| Sep 25, 2025 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | 7.76% | 46,400 |
| Sep 24, 2025 | 1.10 | 1.25 | 1.10 | 1.16 | 1.16 | 5.45% | 52,000 |
| Sep 23, 2025 | 1.04 | 1.10 | 1.00 | 1.10 | 1.10 | 10.00% | 32,481 |
| Sep 22, 2025 | 1.05 | 1.05 | 0.95 | 1.00 | 1.00 | - | 104,400 |
| Sep 19, 2025 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 17.65% | 12,000 |
| Sep 18, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.56% | 11,225 |
| Sep 17, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 20.00% | 23,716 |
| Sep 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 10.29% | 2,500 |
| Sep 12, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.62% | 4,600 |
| Sep 10, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 2,000 |
| Sep 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | 8,000 |
| Sep 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 800 |
| Sep 3, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 9,500 |
| Sep 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.62% | 1,250 |
| Aug 28, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 18.18% | 38,022 |
| Aug 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -8.33% | 1,120 |
| Aug 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 9.09% | 5,000 |
| Aug 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -8.33% | 9,144 |
| Aug 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | 574 |
| Aug 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 5.45% | 2,500 |
| Aug 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -8.33% | 12,500 |
| Aug 11, 2025 | 0.50 | 0.60 | 0.50 | 0.60 | 0.60 | 42.86% | 15,142 |
| Aug 1, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 4,500 |
| Jul 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1,000 |
| Jul 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 16,000 |
| Jul 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 44,000 |
| Jul 21, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 7,500 |
| Jul 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2,000 |
| Jul 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 500 |
| Jun 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | 2,500 |
| Jun 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 500 |
| Jun 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.44% | 1,000 |