Blue Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.32	0.38	0.32	0.38	0.38	22.58%	93,624
Sep 4, 2025	0.40	0.45	0.30	0.31	0.31	-32.61%	265,062
Sep 3, 2025	0.51	0.58	0.42	0.46	0.46	-11.50%	177,853
Sep 2, 2025	0.48	0.53	0.40	0.52	0.52	8.38%	35,109
Aug 29, 2025	0.39	0.51	0.39	0.48	0.48	16.98%	22,190
Aug 28, 2025	0.40	0.45	0.38	0.41	0.41	8.81%	39,171
Aug 27, 2025	0.47	0.47	0.36	0.38	0.38	3.20%	72,789
Aug 26, 2025	0.38	0.42	0.34	0.37	0.37	-1.32%	66,624
Aug 25, 2025	0.38	0.41	0.35	0.37	0.37	-2.63%	11,462
Aug 22, 2025	0.40	0.40	0.36	0.38	0.38	-0.71%	8,548
Aug 21, 2025	0.42	0.46	0.38	0.38	0.38	-11.56%	94,549
Aug 20, 2025	0.42	0.49	0.39	0.43	0.43	11.66%	11,096
Aug 19, 2025	0.42	0.42	0.36	0.39	0.39	-19.27%	36,452
Aug 18, 2025	0.47	0.56	0.40	0.48	0.48	2.13%	42,300
Aug 15, 2025	0.55	0.60	0.45	0.47	0.47	-7.84%	21,219
Aug 14, 2025	0.55	0.57	0.48	0.51	0.51	-14.64%	15,351
Aug 13, 2025	0.55	0.62	0.43	0.60	0.60	2.14%	47,380
Aug 12, 2025	0.58	0.62	0.41	0.59	0.59	4.46%	74,753
Aug 11, 2025	0.38	0.66	0.38	0.56	0.56	19.15%	121,557
Aug 8, 2025	0.42	0.52	0.42	0.47	0.47	13.25%	54,616
Aug 7, 2025	0.39	0.44	0.35	0.42	0.42	20.29%	28,171
Aug 6, 2025	0.40	0.40	0.25	0.35	0.35	-10.97%	99,600
Aug 5, 2025	0.39	0.40	0.34	0.39	0.39	-3.13%	21,405
Aug 4, 2025	0.41	0.41	0.31	0.40	0.40	-4.76%	20,841
Aug 1, 2025	0.40	0.47	0.40	0.42	0.42	-10.54%	53,224
Jul 31, 2025	0.45	0.52	0.43	0.47	0.47	9.70%	44,924
Jul 30, 2025	0.49	0.55	0.36	0.43	0.43	-19.25%	37,453
Jul 29, 2025	0.55	0.72	0.47	0.53	0.53	-15.82%	10,930
Jul 28, 2025	0.82	0.82	0.59	0.63	0.63	-16.39%	86,231
Jul 25, 2025	0.67	0.79	0.60	0.75	0.75	7.57%	195,298
Jul 24, 2025	0.71	0.85	0.69	0.70	0.70	7.69%	145,767
Jul 23, 2025	0.68	0.76	0.60	0.65	0.65	8.53%	312,902
Jul 22, 2025	0.37	0.60	0.35	0.60	0.60	67.01%	212,816
Jul 21, 2025	0.40	0.45	0.33	0.36	0.36	-23.70%	198,456
Jul 18, 2025	0.49	0.50	0.35	0.47	0.47	4.44%	79,543
Jul 17, 2025	0.45	0.51	0.40	0.45	0.45	4.65%	57,055
Jul 16, 2025	0.45	0.45	0.30	0.43	0.43	2.38%	89,043
Jul 15, 2025	0.44	0.44	0.37	0.42	0.42	-2.33%	96,138
Jul 14, 2025	0.27	0.50	0.25	0.43	0.43	59.26%	404,979
Jul 11, 2025	0.33	0.33	0.26	0.27	0.27	-15.62%	114,835
Jul 10, 2025	0.29	0.33	0.25	0.32	0.32	3.26%	79,019
Jul 9, 2025	0.34	0.34	0.25	0.31	0.31	-12.68%	80,842
Jul 8, 2025	0.40	0.40	0.32	0.35	0.35	7.55%	109,106
Jul 7, 2025	0.29	0.35	0.27	0.33	0.33	-5.71%	137,854
Jul 3, 2025	0.38	0.39	0.32	0.35	0.35	-3.66%	120,235
Jul 2, 2025	0.33	0.41	0.21	0.36	0.36	51.44%	1,309,945
Jul 1, 2025	0.18	0.24	0.12	0.24	0.24	26.26%	348,560
Jun 30, 2025	0.25	0.25	0.18	0.19	0.19	-38.71%	96,512
Jun 27, 2025	0.29	0.39	0.24	0.31	0.31	287.50%	1,803,071