tiprankstipranks
Buru Energy Limited (AU:BRU)
ASX:BRU
Australian Market
BRU
Buru Energy
RESEARCH TOOLSreports

Buru Energy (BRU) Historical Prices

9 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
3,503,798
3.24
Apr 08, 2026
0.02
0.02
0.02
0.02
0.02
+5.88%
4,778,826
4.42
Apr 07, 2026
0.02
0.02
0.02
0.02
0.02
-10.53%
4,538,735
4.05
Apr 06, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Apr 03, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Apr 02, 2026
0.02
0.02
0.02
0.02
0.02
+11.76%
5,499,345
5.25
Apr 01, 2026
0.02
0.02
0.02
0.02
0.02
-26.09%
9,873,559
10.92
Mar 31, 2026
0.02
0.02
0.02
0.02
0.02
-4.17%
151,834
0.17
Mar 30, 2026
0.03
0.03
0.02
0.02
0.02
-4.00%
47,602
0.05
Mar 27, 2026
0.02
0.03
0.02
0.03
0.03
+8.70%
1,201,762
1.35
Mar 26, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
241,954
0.27
Mar 25, 2026
0.02
0.02
0.02
0.02
0.02
-4.17%
125,075
0.14
Mar 24, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
656,077
0.75
Mar 23, 2026
0.02
0.02
0.02
0.02
0.02
+9.09%
338,477
0.38
Mar 20, 2026
0.02
0.02
0.02
0.02
0.02
-8.33%
1,234,533
1.40
Mar 19, 2026
0.02
0.02
0.02
0.02
0.02
+4.35%
1,755,441
2.03
Mar 18, 2026
0.02
0.02
0.02
0.02
0.02
-4.17%
111,131
0.13
Mar 17, 2026
0.02
0.02
0.02
0.02
0.02
+4.35%
339,749
0.38
Mar 16, 2026
0.02
0.02
0.02
0.02
0.02
-4.17%
83,919
0.09
Mar 13, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
122,903
0.14
Mar 12, 2026
0.02
0.03
0.02
0.02
0.02
0.00%
1,570,427
1.73
Mar 11, 2026
0.03
0.03
0.02
0.02
0.02
-4.00%
71,859
0.08
Mar 10, 2026
0.02
0.03
0.02
0.03
0.03
+8.70%
262,698
0.29
Mar 09, 2026
0.02
0.02
0.02
0.02
0.02
+4.55%
1,021,666
1.13
Mar 06, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
1,344,217
1.52
Mar 05, 2026
0.02
0.02
0.02
0.02
0.02
+4.76%
844,674
0.96
Mar 04, 2026
0.03
0.03
0.02
0.02
0.02
-8.70%
7,287,773
9.44
Mar 03, 2026
0.03
0.03
0.02
0.02
0.02
-8.00%
191,163
0.25
Mar 02, 2026
0.02
0.03
0.02
0.03
0.03
+4.17%
844,317
1.09
Feb 27, 2026
0.02
0.03
0.02
0.02
0.02
0.00%
2,784,020
3.77
Feb 26, 2026
0.03
0.03
0.02
0.02
0.02
-4.00%
446,161
0.60
Feb 25, 2026
0.02
0.03
0.02
0.03
0.03
+13.64%
765,069
1.05
Feb 24, 2026
0.02
0.02
0.02
0.02
0.02
-4.35%
344,458
0.48
Feb 23, 2026
0.02
0.02
0.02
0.02
0.02
-4.17%
122,964
0.17
Feb 20, 2026
0.02
0.02
0.02
0.02
0.02
+4.35%
109,940
0.15
Feb 19, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
369,357
0.47
Feb 18, 2026
0.02
0.02
0.02
0.02
0.02
+4.55%
493,080
0.63
Feb 17, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
1,003,876
1.29
Feb 16, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
22,248
0.03
Feb 13, 2026
0.02
0.02
0.02
0.02
0.02
-8.33%
53,544
0.07
Feb 12, 2026
0.02
0.02
0.02
0.02
0.02
+4.35%
124,405
0.15
Feb 11, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
681,535
0.82
Feb 10, 2026
0.03
0.03
0.02
0.02
0.02
0.00%
434,723
0.52
Feb 09, 2026
0.02
0.03
0.02
0.02
0.02
+4.55%
489,621
0.59
Feb 06, 2026
0.02
0.02
0.02
0.02
0.02
-12.00%
657,353
0.77
Feb 05, 2026
0.02
0.03
0.02
0.03
0.03
+8.70%
99,944
0.11
Feb 04, 2026
0.02
0.02
0.02
0.02
0.02
-4.17%
345,209
0.38
Feb 03, 2026
0.02
0.02
0.02
0.02
0.02
+9.09%
439,417
0.48
Feb 02, 2026
0.02
0.02
0.02
0.02
0.02
-4.35%
1,765,361
1.85
Jan 30, 2026
0.03
0.03
0.02
0.02
0.02
-4.17%
2,465,701
2.65
Rows:
50