Blue Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	1.94	2.00	1.87	1.89	1.89	0.53%	232,907
Mar 3, 2026	1.96	2.00	1.88	1.88	1.88	-10.05%	552,450
Mar 2, 2026	2.03	2.15	1.90	2.09	2.09	8.29%	711,110
Feb 27, 2026	2.16	2.17	1.93	1.93	1.93	-9.39%	774,635
Feb 26, 2026	2.39	2.42	2.02	2.13	2.13	-1.39%	6,332,747
Feb 25, 2026	2.21	2.30	2.15	2.16	2.16	-3.14%	462,509
Feb 24, 2026	2.24	2.24	2.08	2.23	2.23	0.45%	199,700
Feb 23, 2026	2.29	2.49	2.15	2.22	2.22	-4.31%	389,928
Feb 20, 2026	2.42	2.42	2.15	2.32	2.32	-3.33%	278,436
Feb 19, 2026	2.11	2.46	2.01	2.40	2.40	12.68%	405,021
Feb 18, 2026	2.25	2.27	2.11	2.13	2.13	-3.18%	255,074
Feb 17, 2026	2.62	2.68	2.19	2.20	2.20	-16.35%	350,930
Feb 13, 2026	2.66	2.77	2.48	2.63	2.63	-0.75%	253,343
Feb 12, 2026	2.69	2.74	2.50	2.65	2.65	-0.75%	219,158
Feb 11, 2026	2.62	2.84	2.56	2.67	2.67	4.71%	378,133
Feb 10, 2026	2.78	2.78	2.50	2.55	2.55	-9.89%	278,036
Feb 9, 2026	2.33	2.83	2.30	2.83	2.83	23.04%	525,892
Feb 6, 2026	2.35	2.55	2.26	2.30	2.30	-0.86%	300,822
Feb 5, 2026	2.50	2.50	2.21	2.32	2.32	-9.02%	291,861
Feb 4, 2026	2.92	3.10	2.50	2.55	2.55	-12.67%	383,439
Feb 3, 2026	2.88	2.93	2.60	2.92	2.92	6.18%	403,865
Feb 2, 2026	2.71	3.11	2.71	2.75	2.75	-4.51%	440,778
Jan 30, 2026	2.64	2.99	2.59	2.88	2.88	-5.88%	539,502
Jan 29, 2026	3.76	3.76	3.00	3.06	3.06	-20.73%	1,230,411
Jan 28, 2026	3.86	4.03	3.29	3.86	3.86	3.76%	1,383,134
Jan 27, 2026	3.76	3.93	3.20	3.72	3.72	-9.71%	1,312,872
Jan 26, 2026	4.36	4.88	4.11	4.12	4.12	-0.24%	3,195,832
Jan 23, 2026	5.34	5.87	3.74	4.13	4.13	-3.05%	23,926,848
Jan 22, 2026	2.12	4.50	2.08	4.26	4.26	103.83%	25,628,366
Jan 21, 2026	2.05	2.16	1.97	2.09	2.09	2.96%	187,497
Jan 20, 2026	2.18	2.26	2.00	2.03	2.03	-15.77%	337,562
Jan 16, 2026	2.23	2.46	2.06	2.41	2.41	7.11%	279,226
Jan 15, 2026	2.70	2.70	2.01	2.25	2.25	-13.79%	456,078
Jan 14, 2026	2.47	2.82	2.40	2.61	2.61	5.24%	258,755
Jan 13, 2026	2.30	2.50	2.25	2.48	2.48	8.77%	109,920
Jan 12, 2026	2.26	2.45	2.17	2.28	2.28	2.24%	151,777
Jan 9, 2026	2.19	2.29	2.15	2.23	2.23	1.36%	69,111
Jan 8, 2026	2.16	2.33	2.16	2.20	2.20	2.33%	152,384
Jan 7, 2026	2.15	2.31	2.15	2.15	2.15	1.90%	176,920
Jan 6, 2026	2.70	2.76	1.96	2.11	2.11	-21.56%	560,036
Jan 5, 2026	2.39	2.77	2.37	2.69	2.69	16.96%	291,616
Jan 2, 2026	2.00	2.35	2.00	2.30	2.30	19.79%	305,734
Dec 31, 2025	1.95	2.05	1.83	1.92	1.92	-0.52%	172,618
Dec 30, 2025	2.05	2.28	1.92	1.93	1.93	-5.85%	253,535
Dec 29, 2025	2.38	2.43	1.99	2.05	2.05	-16.33%	291,168
Dec 26, 2025	2.63	2.63	2.45	2.45	2.45	-6.84%	166,465
Dec 24, 2025	2.62	2.80	2.57	2.63	2.63	-1.13%	133,532
Dec 23, 2025	3.22	3.22	2.63	2.66	2.66	-15.56%	371,330
Dec 22, 2025	3.20	3.43	3.08	3.15	3.15	6.78%	579,513
Dec 19, 2025	2.92	3.40	2.91	2.95	2.95	4.24%	570,737