Blue Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	1.22	1.39	1.20	1.22	-	0.41%	795,469
Mar 24, 2026	1.18	1.29	1.12	1.21	1.21	1.68%	452,985
Mar 23, 2026	1.10	1.25	1.10	1.19	1.19	13.33%	612,212
Mar 20, 2026	1.30	1.31	1.05	1.05	1.05	-17.97%	824,704
Mar 19, 2026	1.32	1.38	1.26	1.28	1.28	-8.57%	319,337
Mar 18, 2026	1.44	1.44	1.35	1.40	1.40	-5.41%	427,159
Mar 17, 2026	1.45	1.55	1.45	1.48	1.48	-1.99%	195,056
Mar 16, 2026	1.47	1.55	1.43	1.51	1.51	1.34%	269,567
Mar 13, 2026	1.61	1.66	1.45	1.49	1.49	-7.45%	504,824
Mar 12, 2026	1.64	1.76	1.59	1.61	1.61	-2.42%	345,874
Mar 11, 2026	1.72	1.72	1.61	1.65	1.65	-4.62%	187,338
Mar 10, 2026	1.74	1.80	1.69	1.73	1.73	1.17%	209,563
Mar 9, 2026	1.67	1.71	1.59	1.71	1.71	-	239,253
Mar 6, 2026	1.75	1.80	1.67	1.71	1.71	-5.00%	293,532
Mar 5, 2026	1.87	1.88	1.76	1.80	1.80	-4.76%	305,376
Mar 4, 2026	1.94	2.00	1.87	1.89	1.89	0.53%	247,926
Mar 3, 2026	1.96	2.00	1.88	1.88	1.88	-10.05%	564,661
Mar 2, 2026	2.03	2.15	1.90	2.09	2.09	8.29%	772,176
Feb 27, 2026	2.16	2.17	1.93	1.93	1.93	-9.39%	797,098
Feb 26, 2026	2.39	2.42	2.02	2.13	2.13	-1.39%	6,490,528
Feb 25, 2026	2.21	2.30	2.15	2.16	2.16	-3.14%	465,073
Feb 24, 2026	2.24	2.24	2.08	2.23	2.23	0.45%	201,901
Feb 23, 2026	2.29	2.49	2.15	2.22	2.22	-4.31%	399,042
Feb 20, 2026	2.42	2.42	2.15	2.32	2.32	-3.33%	278,726
Feb 19, 2026	2.11	2.46	2.01	2.40	2.40	12.68%	412,785
Feb 18, 2026	2.25	2.27	2.11	2.13	2.13	-3.18%	263,184
Feb 17, 2026	2.62	2.68	2.19	2.20	2.20	-16.35%	353,381
Feb 13, 2026	2.66	2.77	2.48	2.63	2.63	-0.75%	255,338
Feb 12, 2026	2.69	2.74	2.50	2.65	2.65	-0.75%	223,950
Feb 11, 2026	2.62	2.84	2.56	2.67	2.67	4.71%	399,539
Feb 10, 2026	2.78	2.78	2.50	2.55	2.55	-9.89%	285,249
Feb 9, 2026	2.33	2.83	2.30	2.83	2.83	23.04%	547,330
Feb 6, 2026	2.35	2.55	2.26	2.30	2.30	-0.86%	307,524
Feb 5, 2026	2.50	2.50	2.21	2.32	2.32	-9.02%	309,932
Feb 4, 2026	2.92	3.10	2.50	2.55	2.55	-12.67%	389,299
Feb 3, 2026	2.88	2.93	2.60	2.92	2.92	6.18%	410,536
Feb 2, 2026	2.71	3.11	2.71	2.75	2.75	-4.51%	443,384
Jan 30, 2026	2.64	2.99	2.59	2.88	2.88	-5.88%	546,839
Jan 29, 2026	3.76	3.76	3.00	3.06	3.06	-20.73%	1,327,662
Jan 28, 2026	3.86	4.03	3.29	3.86	3.86	3.76%	1,707,423
Jan 27, 2026	3.76	3.93	3.20	3.72	3.72	-9.71%	1,362,498
Jan 26, 2026	4.36	4.88	4.11	4.12	4.12	-0.24%	3,273,454
Jan 23, 2026	5.34	5.87	3.74	4.13	4.13	-3.05%	24,150,699
Jan 22, 2026	2.12	4.50	2.08	4.26	4.26	103.83%	29,059,523
Jan 21, 2026	2.05	2.16	1.97	2.09	2.09	2.96%	192,131
Jan 20, 2026	2.18	2.26	2.00	2.03	2.03	-15.77%	339,879
Jan 16, 2026	2.23	2.46	2.06	2.41	2.41	7.11%	281,319
Jan 15, 2026	2.70	2.70	2.01	2.25	2.25	-13.79%	462,781
Jan 14, 2026	2.47	2.82	2.40	2.61	2.61	5.24%	258,890
Jan 13, 2026	2.30	2.50	2.25	2.48	2.48	8.77%	111,696