Buru Energy Limited (ASX:BRU)
Australia
· Delayed Price · Currency is AUD 0.0140
-0.0010 (-6.67%)
Apr 30, 2026, 8:33 AM AEST
Buru Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -3.33% | 132,166 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 555,602 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,701,991 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 1,744,118 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 10,943,241 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 16,114,260 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,098,102 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 3,615,547 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 3,383,852 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.56% | 173,249 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.63% | 2,544,957 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 266,557 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 2,283,838 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,503,798 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 4,778,826 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 4,538,735 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 5,499,345 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.09% | 9,873,559 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 151,834 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 47,602 |
| Mar 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 1,201,762 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 241,954 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 125,075 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 656,077 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 338,477 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 1,234,533 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 1,755,441 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 111,131 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 339,749 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 83,919 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 122,903 |
| Mar 12, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,570,427 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 71,859 |
| Mar 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 262,698 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 1,021,666 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,344,217 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 844,674 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.70% | 7,287,773 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 191,163 |
| Mar 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 844,317 |
| Feb 27, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,784,020 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 446,161 |
| Feb 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 11.11% | 765,069 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.17% | 344,458 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 122,964 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 109,940 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 369,357 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 493,080 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,003,876 |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 22,248 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 53,544 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 124,405 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 681,535 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 434,723 |
| Feb 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.55% | 489,621 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.00% | 657,353 |
| Feb 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 99,944 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 345,209 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 439,417 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 1,765,361 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 2,465,701 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 650,405 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 180,305 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 76,352 |
| Jan 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 1,606,691 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,127,240 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 554,715 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 2,288,063 |
| Jan 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 606,565 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 34,165 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,812 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 251,032 |
| Jan 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.64% | 693,191 |
| Jan 12, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,560,077 |
| Jan 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.76% | 4,654,365 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.53% | 7,004,226 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 392,241 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 53,247 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 478,656 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 859,595 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 290,583 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 116,000 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 256,562 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 1,525,614 |
| Dec 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.03% | 620,373 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 399,740 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 397,927 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 1,411,524 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 867,797 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 323,784 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,900,288 |
| Dec 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 416,015 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 146,796 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 818,257 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 141,262 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 417,997 |
| Dec 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 469,662 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 338,631 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 705,156 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 594,631 |