Beyond Oil Ltd. (CSE:BOIL)
Canada
· Delayed Price · Currency is CAD 3.450
-0.060 (-1.71%)
May 13, 2025, 3:55 PM EDT
Beyond Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 3.53 | 3.55 | 3.46 | 3.49 | - | -0.57% | 40,606 |
| May 12, 2025 | 3.58 | 3.60 | 3.42 | 3.51 | - | 0.29% | 74,819 |
| May 9, 2025 | 3.58 | 3.58 | 3.50 | 3.50 | - | -1.41% | 17,429 |
| May 8, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | - | -0.84% | 39,495 |
| May 7, 2025 | 3.61 | 3.61 | 3.45 | 3.58 | - | -1.10% | 32,155 |
| May 6, 2025 | 3.58 | 3.63 | 3.51 | 3.62 | - | 2.55% | 44,340 |
| May 5, 2025 | 3.63 | 3.64 | 3.43 | 3.53 | - | -4.34% | 29,187 |
| May 2, 2025 | 3.59 | 3.72 | 3.46 | 3.69 | - | 3.65% | 114,544 |
| May 1, 2025 | 3.72 | 3.74 | 3.54 | 3.56 | - | -4.04% | 110,007 |
| Apr 30, 2025 | 3.82 | 3.82 | 3.65 | 3.71 | - | -2.37% | 148,130 |
| Apr 29, 2025 | 3.68 | 3.92 | 3.68 | 3.80 | - | 3.26% | 116,230 |
| Apr 28, 2025 | 3.81 | 3.81 | 3.68 | 3.68 | - | -4.42% | 71,904 |
| Apr 25, 2025 | 3.67 | 3.85 | 3.65 | 3.85 | - | 2.39% | 70,331 |
| Apr 24, 2025 | 3.61 | 3.80 | 3.55 | 3.76 | - | 6.82% | 188,432 |
| Apr 23, 2025 | 3.44 | 3.58 | 3.44 | 3.52 | - | 2.33% | 84,082 |
| Apr 22, 2025 | 3.45 | 3.60 | 3.41 | 3.44 | - | -0.86% | 126,500 |
| Apr 21, 2025 | 3.60 | 3.60 | 3.40 | 3.47 | - | 0.58% | 104,597 |
| Apr 17, 2025 | 3.55 | 3.55 | 3.40 | 3.45 | - | 0.29% | 82,838 |
| Apr 16, 2025 | 3.56 | 3.56 | 3.38 | 3.44 | - | -2.82% | 69,900 |
| Apr 15, 2025 | 3.47 | 3.61 | 3.40 | 3.54 | - | 2.02% | 19,666 |
| Apr 14, 2025 | 3.44 | 3.57 | 3.44 | 3.47 | - | 1.17% | 56,991 |
| Apr 11, 2025 | 3.50 | 3.75 | 3.41 | 3.43 | - | -4.46% | 92,681 |
| Apr 10, 2025 | 3.60 | 3.60 | 3.36 | 3.59 | - | 2.57% | 104,656 |
| Apr 9, 2025 | 3.45 | 3.60 | 3.18 | 3.50 | - | 1.45% | 136,733 |
| Apr 8, 2025 | 3.58 | 3.74 | 3.43 | 3.45 | - | 2.68% | 121,949 |
| Apr 7, 2025 | 3.11 | 3.37 | 2.86 | 3.36 | - | 5.00% | 255,771 |
| Apr 4, 2025 | 3.38 | 3.42 | 3.20 | 3.20 | - | -8.57% | 276,644 |
| Apr 3, 2025 | 3.68 | 3.78 | 3.36 | 3.50 | - | -3.58% | 284,820 |
| Apr 2, 2025 | 3.70 | 3.75 | 3.54 | 3.63 | - | -5.96% | 103,262 |
| Apr 1, 2025 | 4.00 | 4.05 | 3.81 | 3.86 | - | -6.99% | 89,173 |
| Mar 31, 2025 | 3.85 | 4.20 | 3.70 | 4.15 | - | 10.08% | 127,074 |
| Mar 28, 2025 | 3.78 | 3.94 | 3.65 | 3.77 | - | -1.05% | 47,571 |
| Mar 27, 2025 | 4.00 | 4.05 | 3.71 | 3.81 | - | -7.30% | 90,499 |
| Mar 26, 2025 | 4.21 | 4.40 | 3.99 | 4.11 | - | -1.91% | 187,935 |
| Mar 25, 2025 | 4.00 | 4.20 | 3.75 | 4.19 | - | 7.44% | 272,188 |
| Mar 24, 2025 | 3.68 | 3.90 | 3.33 | 3.90 | - | 5.69% | 353,376 |
| Mar 21, 2025 | 4.30 | 4.36 | 3.00 | 3.69 | - | -15.56% | 852,534 |
| Mar 20, 2025 | 4.59 | 4.59 | 4.31 | 4.37 | - | -6.82% | 350,442 |
| Mar 19, 2025 | 5.00 | 5.05 | 4.34 | 4.69 | - | -5.82% | 505,846 |
| Mar 18, 2025 | 4.50 | 4.98 | 4.50 | 4.98 | - | 10.67% | 546,370 |
| Mar 17, 2025 | 4.20 | 4.50 | 4.20 | 4.50 | - | 7.14% | 406,155 |
| Mar 14, 2025 | 4.13 | 4.20 | 3.82 | 4.20 | - | 1.94% | 371,757 |
| Mar 13, 2025 | 3.71 | 4.38 | 3.71 | 4.12 | - | 11.65% | 609,698 |
| Mar 12, 2025 | 3.30 | 3.75 | 3.29 | 3.69 | - | 16.04% | 506,332 |
| Mar 11, 2025 | 3.02 | 3.20 | 3.02 | 3.18 | - | 6.00% | 304,815 |
| Mar 10, 2025 | 3.06 | 3.09 | 2.91 | 3.00 | - | 8.30% | 520,748 |
| Mar 7, 2025 | 2.80 | 2.80 | 2.70 | 2.77 | - | -2.81% | 72,007 |
| Mar 6, 2025 | 2.69 | 2.85 | 2.68 | 2.85 | - | 3.64% | 146,924 |
| Mar 5, 2025 | 2.64 | 2.75 | 2.59 | 2.75 | - | 4.96% | 248,058 |
| Mar 4, 2025 | 2.41 | 2.65 | 2.38 | 2.62 | - | 4.80% | 147,828 |