Canada markets closed

Bannerman Energy Ltd (BNNLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.7750+0.0936 (+3.49%)
At close: 03:13PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.70002.80002.66502.77502.7750116,846
May 01, 20242.61002.69002.57002.68002.680036,600
Apr 30, 20242.50002.50002.41002.41002.410015,100
Apr 29, 20242.40002.52002.40002.52002.520033,100
Apr 26, 20242.39002.39002.28002.37002.370013,000
Apr 25, 20242.36002.37002.35002.35002.350011,200
Apr 24, 20242.34002.35002.32002.34002.340015,300
Apr 23, 20242.36002.38002.32002.33002.330044,100
Apr 22, 20242.35002.42002.35002.38002.380042,700
Apr 19, 20242.30002.45002.30002.34002.340015,500
Apr 18, 20242.20002.29002.20002.28002.280012,800
Apr 17, 20242.29002.31002.28002.30002.300050,800
Apr 16, 20242.20002.41002.20002.24002.2400139,500
Apr 15, 20242.58002.58002.53002.54002.54005,200
Apr 12, 20242.64002.69002.59002.59002.590068,500
Apr 11, 20242.45002.59002.45002.57002.570081,100
Apr 10, 20242.47002.59002.47002.55002.55008,500
Apr 09, 20242.54002.55002.52002.53002.530033,700
Apr 08, 20242.60002.66002.56002.56002.560012,200
Apr 05, 20242.68002.68002.57002.60002.600017,800
Apr 04, 20242.84002.84002.58002.58002.5800118,800
Apr 03, 20242.54002.59002.45002.58002.5800114,400
Apr 02, 20242.40002.46002.40002.46002.460095,200
Apr 01, 20242.35002.48002.33002.45002.450080,100
Mar 28, 20242.39002.40002.32002.38002.380095,400
Mar 27, 20242.31002.41002.31002.35002.350084,200
Mar 26, 20242.32002.32002.30002.30002.300013,900
Mar 25, 20242.35002.36002.34002.36002.360010,200
Mar 22, 20242.33002.40002.31002.31002.310025,200
Mar 21, 20242.25002.30002.23002.23002.230093,500
Mar 20, 20242.41002.41002.05002.24002.240069,200
Mar 19, 20242.03002.08002.03002.05002.050025,400
Mar 18, 20242.05002.10002.05002.09002.090036,500
Mar 15, 20241.90002.00001.90001.99001.990051,200
Mar 14, 20241.90001.90001.83001.85001.850058,400
Mar 13, 20242.00002.06001.92001.92001.9200189,800
Mar 12, 20242.04002.05002.01002.02002.020066,000
Mar 11, 20242.00002.10002.00002.08002.080064,500
Mar 08, 20242.10002.15002.05002.05002.0500215,100
Mar 07, 20241.96002.10001.92002.07002.0700101,400
Mar 06, 20241.97002.03001.95002.00002.000045,300
Mar 05, 20242.00002.00001.95001.99001.990017,400
Mar 04, 20241.98002.05001.98002.02002.020079,700
Mar 01, 20242.04002.05001.95002.05002.050074,500
Feb 29, 20242.04002.06002.03002.04002.040024,100
Feb 28, 20242.13002.25002.00002.06002.060042,200
Feb 27, 20242.05002.07002.02002.04002.040070,400
Feb 26, 20241.95002.02001.95002.02002.020081,700
Feb 23, 20242.03002.03001.95002.00002.000033,900
Feb 22, 20242.12002.13002.05002.08002.080022,200
Feb 21, 20242.10002.12002.09002.11002.1100104,700
Feb 20, 20242.20002.24002.15002.21002.210077,100
Feb 16, 20242.37002.37002.17002.24002.240088,000
Feb 15, 20242.25002.30002.25002.30002.300027,100
Feb 14, 20242.25002.30002.25002.26002.260028,200
Feb 13, 20242.30002.30002.23002.23002.230040,500
Feb 12, 20242.29002.30002.24002.29002.290058,100
Feb 09, 20242.40002.41002.31002.32002.320074,400
Feb 08, 20242.50002.56002.44002.49002.4900220,200
Feb 07, 20242.60002.60002.40002.42002.420051,500
Feb 06, 20242.30002.44002.30002.39002.390067,800
Feb 05, 20242.38002.41002.32002.36002.360030,600
Feb 02, 20242.37002.42002.33002.36002.360069,800
Feb 01, 20242.20002.44002.20002.42002.4200105,800
Jan 31, 20242.41002.44002.33002.33002.3300229,700
Jan 30, 20242.36002.43002.30002.38002.3800202,400
Jan 29, 20242.20002.35002.18002.29002.290098,900
Jan 26, 20242.32002.35002.32002.33002.330029,600
Jan 25, 20242.33002.37002.30002.32002.320070,800
Jan 24, 20242.33002.35002.27002.27002.2700105,600
Jan 23, 20242.25002.38002.23002.27002.2700112,800
Jan 22, 20242.30002.35002.26002.27002.270029,700
Jan 19, 20242.42002.42002.32002.37002.370030,200
Jan 18, 20242.41002.41002.37002.38002.380023,600
Jan 17, 20242.38002.45002.38002.42002.420055,300
Jan 16, 20242.50002.50002.30002.38002.3800208,300
Jan 12, 20242.19002.31002.18002.30002.3000171,800
Jan 11, 20242.13002.17002.10002.14002.140040,000
Jan 10, 20242.04002.15002.04002.09002.0900189,600
Jan 09, 20241.84001.98001.84001.96001.960090,300
Jan 08, 20241.87001.89001.84001.84001.840014,800
Jan 05, 20241.88001.94001.87001.90001.90007,800
Jan 04, 20241.85001.93001.85001.88001.880026,100
Jan 03, 20241.90001.92001.85001.86001.860032,100
Jan 02, 20241.91001.93001.89001.91001.9100106,100
Dec 29, 20231.77001.85001.77001.80001.800028,400
Dec 28, 20232.09002.09001.79001.82001.820015,300
Dec 27, 20231.92001.92001.88001.89001.890051,100
Dec 26, 20231.80001.92001.80001.91001.910040,800
Dec 22, 20231.80001.90001.80001.90001.900072,200
Dec 21, 20231.80001.83001.78001.81001.810044,600
Dec 20, 20231.81001.81001.75001.75001.750024,300
Dec 19, 20231.78001.81001.73001.81001.810034,100
Dec 18, 20231.83001.84001.78001.84001.840044,600
Dec 15, 20231.86001.86001.79001.81001.810041,700
Dec 14, 20231.70001.79001.70001.79001.790072,900
Dec 13, 20231.73001.73001.67001.73001.730052,800
Dec 12, 20231.72001.72001.65001.67001.670042,100
Dec 11, 20231.70001.82001.65001.72001.72008,600
Dec 08, 20231.78001.78001.65001.72001.720051,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...