Beyond Oil Ltd. (TSX:BOIL)
Canada
· Delayed Price · Currency is CAD 2.900
-0.010 (-0.34%)
At close: Apr 28, 2026
Beyond Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.90 | 2.91 | 2.83 | 2.90 | 2.90 | -0.34% | 23,328 |
| Apr 27, 2026 | 2.90 | 2.92 | 2.88 | 2.91 | 2.91 | 0.34% | 11,606 |
| Apr 24, 2026 | 2.87 | 2.94 | 2.85 | 2.90 | 2.90 | 1.75% | 18,607 |
| Apr 23, 2026 | 2.88 | 2.95 | 2.85 | 2.85 | 2.85 | -1.04% | 13,638 |
| Apr 22, 2026 | 2.95 | 2.95 | 2.86 | 2.88 | 2.88 | -1.03% | 9,461 |
| Apr 21, 2026 | 2.99 | 2.99 | 2.89 | 2.91 | 2.91 | -2.02% | 10,552 |
| Apr 20, 2026 | 3.00 | 3.00 | 2.93 | 2.97 | 2.97 | 0.68% | 31,660 |
| Apr 17, 2026 | 3.06 | 3.13 | 2.95 | 2.95 | 2.95 | -2.64% | 60,917 |
| Apr 16, 2026 | 3.00 | 3.10 | 2.98 | 3.03 | 3.03 | 1.00% | 53,218 |
| Apr 15, 2026 | 2.93 | 3.05 | 2.90 | 3.00 | 3.00 | 4.17% | 144,898 |
| Apr 14, 2026 | 2.70 | 2.95 | 2.63 | 2.88 | 2.88 | 9.51% | 121,282 |
| Apr 13, 2026 | 2.65 | 2.65 | 2.60 | 2.63 | 2.63 | -0.38% | 55,674 |
| Apr 10, 2026 | 2.67 | 2.67 | 2.60 | 2.64 | 2.64 | 0.38% | 42,325 |
| Apr 9, 2026 | 2.77 | 2.77 | 2.60 | 2.63 | 2.63 | -5.40% | 51,190 |
| Apr 8, 2026 | 2.80 | 2.80 | 2.73 | 2.78 | 2.78 | 2.96% | 7,919 |
| Apr 7, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 61,039 |
| Apr 6, 2026 | 2.98 | 2.98 | 2.78 | 2.80 | 2.80 | -2.44% | 33,003 |
| Apr 2, 2026 | 2.85 | 2.95 | 2.84 | 2.87 | 2.87 | 2.87% | 13,254 |
| Apr 1, 2026 | 2.94 | 2.94 | 2.79 | 2.79 | 2.79 | -3.46% | 10,269 |
| Mar 31, 2026 | 3.00 | 3.00 | 2.88 | 2.89 | 2.89 | -2.03% | 37,196 |
| Mar 30, 2026 | 2.76 | 2.95 | 2.70 | 2.95 | 2.95 | 5.73% | 115,196 |
| Mar 27, 2026 | 2.90 | 2.91 | 2.75 | 2.79 | 2.79 | -3.79% | 35,861 |
| Mar 26, 2026 | 2.99 | 3.00 | 2.90 | 2.90 | 2.90 | -3.01% | 21,363 |
| Mar 25, 2026 | 2.95 | 2.99 | 2.95 | 2.99 | 2.99 | 1.01% | 1,703 |
| Mar 24, 2026 | 3.05 | 3.05 | 2.95 | 2.96 | 2.96 | -2.95% | 18,300 |
| Mar 23, 2026 | 3.00 | 3.14 | 2.90 | 3.05 | 3.05 | 1.67% | 56,660 |
| Mar 20, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -5.36% | 59,171 |
| Mar 19, 2026 | 3.20 | 3.20 | 3.11 | 3.17 | 3.17 | -0.94% | 30,385 |
| Mar 18, 2026 | 3.27 | 3.29 | 3.16 | 3.20 | 3.20 | -4.19% | 43,833 |
| Mar 17, 2026 | 3.25 | 3.50 | 3.25 | 3.34 | 3.34 | 4.05% | 266,996 |
| Mar 16, 2026 | 2.91 | 3.28 | 2.91 | 3.21 | 3.21 | 10.31% | 153,721 |
| Mar 13, 2026 | 2.96 | 3.01 | 2.85 | 2.91 | 2.91 | -1.69% | 33,673 |
| Mar 12, 2026 | 3.05 | 3.05 | 2.94 | 2.96 | 2.96 | -2.95% | 33,552 |
| Mar 11, 2026 | 3.05 | 3.05 | 3.00 | 3.05 | 3.05 | 0.66% | 20,154 |
| Mar 10, 2026 | 2.99 | 3.08 | 2.92 | 3.03 | 3.03 | 5.21% | 36,501 |
| Mar 9, 2026 | 2.65 | 2.93 | 2.65 | 2.88 | 2.88 | 4.73% | 51,597 |
| Mar 6, 2026 | 2.75 | 2.80 | 2.68 | 2.75 | 2.75 | 1.85% | 146,275 |
| Mar 5, 2026 | 2.85 | 2.85 | 2.67 | 2.70 | 2.70 | -6.74% | 278,169 |
| Mar 4, 2026 | 2.90 | 2.94 | 2.85 | 2.90 | 2.90 | 1.94% | 26,375 |
| Mar 3, 2026 | 2.94 | 2.94 | 2.70 | 2.84 | 2.84 | -2.74% | 94,597 |
| Mar 2, 2026 | 3.06 | 3.06 | 2.91 | 2.92 | 2.92 | -4.58% | 47,962 |
| Feb 27, 2026 | 3.20 | 3.20 | 3.05 | 3.06 | 3.06 | -4.38% | 40,291 |
| Feb 26, 2026 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | - | 6,411 |
| Feb 25, 2026 | 3.18 | 3.23 | 3.18 | 3.20 | 3.20 | - | 41,470 |
| Feb 24, 2026 | 3.20 | 3.20 | 3.19 | 3.20 | 3.20 | -0.93% | 35,109 |
| Feb 23, 2026 | 3.21 | 3.25 | 3.10 | 3.23 | 3.23 | 1.57% | 65,109 |
| Feb 20, 2026 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -0.47% | 8,278 |
| Feb 19, 2026 | 3.15 | 3.21 | 3.15 | 3.20 | 3.20 | 0.47% | 23,703 |
| Feb 18, 2026 | 3.18 | 3.19 | 3.13 | 3.18 | 3.18 | -0.63% | 79,603 |
| Feb 17, 2026 | 3.23 | 3.26 | 3.15 | 3.20 | 3.20 | 1.91% | 80,547 |
| Feb 13, 2026 | 3.14 | 3.16 | 3.10 | 3.14 | 3.14 | 0.96% | 10,238 |
| Feb 12, 2026 | 3.10 | 3.14 | 3.10 | 3.11 | 3.11 | -0.32% | 57,125 |
| Feb 11, 2026 | 3.10 | 3.16 | 3.10 | 3.12 | 3.12 | 0.65% | 75,923 |
| Feb 10, 2026 | 3.12 | 3.13 | 3.05 | 3.10 | 3.10 | -0.96% | 55,110 |
| Feb 9, 2026 | 3.02 | 3.15 | 3.02 | 3.13 | 3.13 | 4.33% | 44,623 |
| Feb 6, 2026 | 3.01 | 3.04 | 3.00 | 3.00 | 3.00 | - | 31,651 |
| Feb 5, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | 61,366 |
| Feb 4, 2026 | 2.96 | 3.04 | 2.95 | 3.04 | 3.04 | 4.83% | 35,921 |
| Feb 3, 2026 | 2.88 | 2.93 | 2.79 | 2.90 | 2.90 | 1.75% | 24,034 |
| Feb 2, 2026 | 2.73 | 2.88 | 2.66 | 2.85 | 2.85 | 4.40% | 56,790 |
| Jan 30, 2026 | 2.89 | 2.94 | 2.73 | 2.73 | 2.73 | -5.54% | 67,186 |
| Jan 29, 2026 | 3.03 | 3.03 | 2.85 | 2.89 | 2.89 | -2.03% | 65,487 |
| Jan 28, 2026 | 3.00 | 3.01 | 2.95 | 2.95 | 2.95 | -1.67% | 34,743 |
| Jan 27, 2026 | 3.03 | 3.05 | 2.97 | 3.00 | 3.00 | -1.64% | 52,560 |
| Jan 26, 2026 | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | -3.79% | 36,151 |
| Jan 23, 2026 | 3.12 | 3.17 | 3.09 | 3.17 | 3.17 | 1.60% | 50,116 |
| Jan 22, 2026 | 3.10 | 3.25 | 3.09 | 3.12 | 3.12 | 1.63% | 23,225 |
| Jan 21, 2026 | 3.10 | 3.11 | 3.05 | 3.07 | 3.07 | 0.66% | 13,368 |
| Jan 20, 2026 | 3.06 | 3.11 | 3.00 | 3.05 | 3.05 | -0.33% | 55,136 |
| Jan 19, 2026 | 3.11 | 3.12 | 3.06 | 3.06 | 3.06 | -2.24% | 14,808 |
| Jan 16, 2026 | 3.20 | 3.21 | 3.12 | 3.13 | 3.13 | -2.19% | 40,632 |
| Jan 15, 2026 | 3.25 | 3.28 | 3.20 | 3.20 | 3.20 | -0.93% | 30,442 |
| Jan 14, 2026 | 3.30 | 3.30 | 3.23 | 3.23 | 3.23 | -2.71% | 12,353 |
| Jan 13, 2026 | 3.30 | 3.32 | 3.21 | 3.32 | 3.32 | 1.84% | 59,278 |
| Jan 12, 2026 | 3.25 | 3.31 | 3.17 | 3.26 | 3.26 | -1.21% | 81,147 |
| Jan 9, 2026 | 3.00 | 3.35 | 3.00 | 3.30 | 3.30 | 7.14% | 141,399 |
| Jan 8, 2026 | 3.05 | 3.08 | 2.95 | 3.08 | 3.08 | 2.67% | 81,082 |
| Jan 7, 2026 | 3.00 | 3.04 | 2.95 | 3.00 | 3.00 | -0.33% | 44,570 |
| Jan 6, 2026 | 2.95 | 3.01 | 2.92 | 3.01 | 3.01 | 2.73% | 80,769 |
| Jan 5, 2026 | 2.95 | 2.98 | 2.89 | 2.93 | 2.93 | 1.38% | 63,663 |
| Jan 2, 2026 | 2.98 | 3.02 | 2.88 | 2.89 | 2.89 | -1.37% | 55,329 |
| Dec 31, 2025 | 2.97 | 3.05 | 2.90 | 2.93 | 2.93 | -1.68% | 73,688 |
| Dec 30, 2025 | 2.93 | 3.20 | 2.93 | 2.98 | 2.98 | -1.32% | 24,874 |
| Dec 29, 2025 | 3.04 | 3.04 | 2.91 | 3.02 | 3.02 | 1.34% | 41,921 |
| Dec 24, 2025 | 3.15 | 3.15 | 2.98 | 2.98 | 2.98 | -4.18% | 45,200 |
| Dec 23, 2025 | 3.17 | 3.22 | 3.10 | 3.11 | 3.11 | -1.89% | 75,252 |
| Dec 22, 2025 | 3.31 | 3.31 | 3.14 | 3.17 | 3.17 | -3.06% | 44,887 |
| Dec 19, 2025 | 3.25 | 3.30 | 3.20 | 3.27 | 3.27 | 1.87% | 59,686 |
| Dec 18, 2025 | 3.14 | 3.47 | 3.14 | 3.21 | 3.21 | 2.23% | 81,745 |
| Dec 17, 2025 | 3.10 | 3.17 | 3.10 | 3.14 | 3.14 | 0.96% | 87,405 |
| Dec 16, 2025 | 2.97 | 3.15 | 2.81 | 3.11 | 3.11 | 9.12% | 80,732 |
| Dec 15, 2025 | 3.05 | 3.06 | 2.81 | 2.85 | 2.85 | -5.94% | 67,510 |
| Dec 12, 2025 | 3.05 | 3.05 | 2.96 | 3.03 | 3.03 | 1.00% | 37,851 |
| Dec 11, 2025 | 3.00 | 3.13 | 3.00 | 3.00 | 3.00 | -1.32% | 79,779 |
| Dec 10, 2025 | 3.20 | 3.20 | 2.99 | 3.04 | 3.04 | -4.70% | 92,176 |
| Dec 9, 2025 | 3.20 | 3.24 | 3.10 | 3.19 | 3.19 | -0.31% | 61,652 |
| Dec 8, 2025 | 3.32 | 3.35 | 3.15 | 3.20 | 3.20 | -3.90% | 64,796 |
| Dec 5, 2025 | 3.43 | 3.55 | 3.31 | 3.33 | 3.33 | -1.77% | 67,509 |
| Dec 4, 2025 | 3.50 | 3.50 | 3.38 | 3.39 | 3.39 | -1.45% | 15,909 |
| Dec 3, 2025 | 3.45 | 3.48 | 3.34 | 3.44 | 3.44 | -2.27% | 61,277 |