tiprankstipranks
Buru Energy Limited (AU:BRU)
ASX:BRU
Australian Market
BRU
Buru Energy
RESEARCH TOOLSreports
Want to see AU:BRU full AI Analyst Report?

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
May 29, 2026
0.01
0.02
0.01
0.01
0.01
0.00%
766,303
0.36
May 28, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
2,733,176
1.29
May 27, 2026
0.01
0.02
0.01
0.01
0.01
+7.69%
2,957,153
1.40
May 26, 2026
0.01
0.01
0.01
0.01
0.01
+8.33%
153,846
0.07
May 25, 2026
0.01
0.01
0.01
0.01
0.01
-14.29%
580,885
0.27
May 22, 2026
0.01
0.01
0.01
0.01
0.01
+7.69%
446,995
0.21
May 21, 2026
0.01
0.01
0.01
0.01
0.01
+8.33%
2,181,820
1.04
May 20, 2026
0.01
0.01
0.01
0.01
0.01
-7.69%
5,913,147
2.96
May 19, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
4,495,560
2.32
May 18, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
435,509
0.23
May 15, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
428,428
0.22
May 14, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
492,004
0.25
May 13, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
9,082,096
5.06
May 12, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
526,110
0.29
May 11, 2026
0.01
0.01
0.01
0.01
0.01
-13.33%
128,570
0.07
May 08, 2026
0.02
0.02
0.01
0.02
0.02
+7.14%
989,402
0.55
May 07, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
1,889,657
1.07
May 06, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
971,705
0.55
May 05, 2026
0.02
0.02
0.01
0.01
0.01
-6.67%
515,265
0.29
May 04, 2026
0.02
0.02
0.01
0.02
0.02
+7.14%
945,099
0.54
May 01, 2026
0.01
0.01
0.01
0.01
0.01
0.00%
2,533,513
1.48
Apr 30, 2026
0.02
0.02
0.01
0.01
0.01
0.00%
355,000
0.20
Apr 29, 2026
0.01
0.02
0.01
0.01
0.01
-6.67%
132,166
0.07
Apr 28, 2026
0.02
0.02
0.01
0.02
0.02
0.00%
555,602
0.31
Apr 27, 2026
0.02
0.02
0.01
0.02
0.02
0.00%
1,701,991
0.97
Apr 24, 2026
0.02
0.02
0.01
0.02
0.02
+7.14%
1,744,118
1.01
Apr 23, 2026
0.02
0.02
0.01
0.01
0.01
-6.67%
10,943,240
7.07
Apr 22, 2026
0.02
0.02
0.02
0.02
0.02
-6.25%
16,114,260
12.24
Apr 21, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
6,098,102
4.93
Apr 20, 2026
0.02
0.02
0.02
0.02
0.02
-11.11%
3,615,547
3.04
Apr 17, 2026
0.02
0.02
0.02
0.02
0.02
-5.26%
3,383,852
2.89
Apr 16, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Apr 15, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
173,249
0.15
Apr 14, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
2,544,957
2.23
Apr 13, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
266,557
0.23
Apr 10, 2026
0.02
0.02
0.02
0.02
0.02
+5.56%
2,283,838
2.05
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
Rows:
50