BluEnergies Ltd. (TSXV:BLU)
Canada flag Canada · Delayed Price · Currency is CAD
0.9800
+0.0200 (2.08%)
At close: Oct 23, 2025

BluEnergies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.980.980.980.980.982.08%4,150
Oct 22, 20251.001.000.900.960.96-8.57%23,137
Oct 21, 20251.161.160.831.051.05-11.76%16,223
Oct 20, 20251.201.201.061.191.19-6,800
Oct 17, 20251.091.191.061.191.1911.21%14,100
Oct 16, 20251.101.101.071.071.07-3.60%12,625
Oct 15, 20251.201.201.111.111.11-7.50%85,490
Oct 14, 20251.211.211.121.201.20-11.11%5,505
Oct 10, 20251.391.401.351.351.35-21,900
Oct 9, 20251.391.391.301.351.35-3.57%33,340
Oct 8, 20251.151.401.141.401.4022.81%24,900
Oct 7, 20251.111.151.101.141.141.79%10,403
Oct 3, 20251.111.121.111.121.128.74%200
Oct 2, 20251.151.191.001.031.03-10.43%3,125
Oct 1, 20251.201.451.151.151.15-4.17%62,044
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