Boss Energy Limited (BQSSF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:43PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 2.8800 | 3.0000 | 2.8800 | 2.9100 | 2.9100 | 16,100 |
| Apr 22, 2024 | 2.9700 | 3.1000 | 2.9700 | 3.1000 | 3.1000 | 19,200 |
| Apr 19, 2024 | 2.8800 | 3.1500 | 2.8800 | 2.9600 | 2.9600 | 19,400 |
| Apr 18, 2024 | 2.8700 | 3.0700 | 2.8700 | 2.9500 | 2.9500 | 7,000 |
| Apr 17, 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9900 | 2.9900 | 13,500 |
| Apr 16, 2024 | 3.0900 | 3.0900 | 2.8700 | 2.9130 | 2.9130 | 62,700 |
| Apr 15, 2024 | 3.1400 | 3.3250 | 3.1400 | 3.2000 | 3.2000 | 10,400 |
| Apr 12, 2024 | 3.1700 | 3.2800 | 3.1700 | 3.2800 | 3.2800 | 11,400 |
| Apr 11, 2024 | 3.1430 | 3.2100 | 3.1430 | 3.2100 | 3.2100 | 45,000 |
| Apr 10, 2024 | 3.1200 | 3.1700 | 3.1200 | 3.1700 | 3.1700 | 8,300 |
| Apr 09, 2024 | 3.3500 | 3.3500 | 3.2300 | 3.2300 | 3.2300 | 23,700 |
| Apr 08, 2024 | 3.3100 | 3.3500 | 3.2700 | 3.2800 | 3.2800 | 6,200 |
| Apr 05, 2024 | 3.3820 | 3.3820 | 3.2800 | 3.2800 | 3.2800 | 32,000 |
| Apr 04, 2024 | 3.3800 | 3.3800 | 3.3100 | 3.3100 | 3.3100 | 21,100 |
| Apr 03, 2024 | 3.1400 | 3.3400 | 3.0700 | 3.3400 | 3.3400 | 107,400 |
| Apr 02, 2024 | 3.2200 | 3.2700 | 3.1960 | 3.2700 | 3.2700 | 61,900 |
| Apr 01, 2024 | 3.1000 | 3.2200 | 3.0400 | 3.2200 | 3.2200 | 75,300 |
| Mar 28, 2024 | 3.0500 | 3.0820 | 3.0500 | 3.0600 | 3.0600 | 16,000 |
| Mar 27, 2024 | 3.1000 | 3.1000 | 2.9800 | 3.0320 | 3.0320 | 5,000 |
| Mar 26, 2024 | 3.2200 | 3.2200 | 3.1100 | 3.1100 | 3.1100 | 1,200 |
| Mar 25, 2024 | 3.2900 | 3.2900 | 3.2000 | 3.2200 | 3.2200 | 3,900 |
| Mar 22, 2024 | 3.1830 | 3.2630 | 3.0500 | 3.2500 | 3.2500 | 13,100 |
| Mar 21, 2024 | 3.2700 | 3.2800 | 3.2700 | 3.2800 | 3.2800 | 4,200 |
| Mar 20, 2024 | 3.1500 | 3.2900 | 3.1180 | 3.2900 | 3.2900 | 64,300 |
| Mar 19, 2024 | 3.1700 | 3.1800 | 3.1450 | 3.1500 | 3.1500 | 5,800 |
| Mar 18, 2024 | 3.1500 | 3.2300 | 3.1500 | 3.1600 | 3.1600 | 2,800 |
| Mar 15, 2024 | 3.1000 | 3.1400 | 3.0500 | 3.1250 | 3.1250 | 18,800 |
| Mar 14, 2024 | 3.0510 | 3.0510 | 2.9600 | 3.0100 | 3.0100 | 24,500 |
| Mar 13, 2024 | 3.0500 | 3.1500 | 3.0400 | 3.0400 | 3.0400 | 58,100 |
| Mar 12, 2024 | 3.1100 | 3.1290 | 3.1000 | 3.1290 | 3.1290 | 4,800 |
| Mar 11, 2024 | 3.3000 | 3.3000 | 3.1000 | 3.1100 | 3.1100 | 1,900 |
| Mar 08, 2024 | 3.3000 | 3.3000 | 3.1000 | 3.1300 | 3.1300 | 11,000 |
| Mar 07, 2024 | 3.2100 | 3.2900 | 3.1500 | 3.2900 | 3.2900 | 96,200 |
| Mar 06, 2024 | 3.1400 | 3.1500 | 3.0700 | 3.0700 | 3.0700 | 21,600 |
| Mar 05, 2024 | 3.1800 | 3.1800 | 3.1100 | 3.1250 | 3.1250 | 14,400 |
| Mar 04, 2024 | 3.2100 | 3.2300 | 3.1600 | 3.1600 | 3.1600 | 52,100 |
| Mar 01, 2024 | 3.2000 | 3.2200 | 3.1000 | 3.2000 | 3.2000 | 90,700 |
| Feb 29, 2024 | 3.2450 | 3.2460 | 3.1700 | 3.1700 | 3.1700 | 23,000 |
| Feb 28, 2024 | 3.1200 | 3.1200 | 3.1100 | 3.1200 | 3.1200 | 7,200 |
| Feb 27, 2024 | 3.1340 | 3.1800 | 3.1000 | 3.1600 | 3.1600 | 36,300 |
| Feb 26, 2024 | 2.9200 | 3.0600 | 2.9200 | 3.0400 | 3.0400 | 27,600 |
| Feb 23, 2024 | 3.0000 | 3.0810 | 2.9100 | 2.9500 | 2.9500 | 50,600 |
| Feb 22, 2024 | 3.0800 | 3.1200 | 3.0400 | 3.0400 | 3.0400 | 18,100 |
| Feb 21, 2024 | 3.1900 | 3.2000 | 3.0900 | 3.1350 | 3.1350 | 13,200 |
| Feb 20, 2024 | 3.2100 | 3.4500 | 3.2100 | 3.2400 | 3.2400 | 37,500 |
| Feb 16, 2024 | 3.3360 | 3.4900 | 3.3360 | 3.3650 | 3.3650 | 17,300 |
| Feb 15, 2024 | 3.4000 | 3.4650 | 3.3800 | 3.4500 | 3.4500 | 7,100 |
| Feb 14, 2024 | 3.3400 | 3.5800 | 3.3400 | 3.4900 | 3.4900 | 11,600 |
| Feb 13, 2024 | 3.3000 | 3.4550 | 3.3000 | 3.4000 | 3.4000 | 6,900 |
| Feb 12, 2024 | 3.4700 | 3.4700 | 3.3800 | 3.3800 | 3.3800 | 10,900 |
| Feb 09, 2024 | 3.6800 | 3.6800 | 3.3200 | 3.4900 | 3.4900 | 45,900 |
| Feb 08, 2024 | 3.7200 | 3.9500 | 3.7200 | 3.7800 | 3.7800 | 39,400 |
| Feb 07, 2024 | 3.9200 | 4.0000 | 3.8300 | 3.8500 | 3.8500 | 30,100 |
| Feb 06, 2024 | 3.7500 | 3.9800 | 3.7500 | 3.9000 | 3.9000 | 65,400 |
| Feb 05, 2024 | 3.8800 | 3.8800 | 3.6900 | 3.8500 | 3.8500 | 27,200 |
| Feb 02, 2024 | 3.9500 | 3.9720 | 3.8600 | 3.9500 | 3.9500 | 63,800 |
| Feb 01, 2024 | 3.5500 | 3.9400 | 3.5500 | 3.9400 | 3.9400 | 190,700 |
| Jan 31, 2024 | 3.6000 | 3.7400 | 3.5900 | 3.5900 | 3.5900 | 47,800 |
| Jan 30, 2024 | 3.6400 | 3.7000 | 3.6100 | 3.6900 | 3.6900 | 163,600 |
| Jan 29, 2024 | 3.6400 | 3.6900 | 3.4600 | 3.5630 | 3.5630 | 140,300 |
| Jan 26, 2024 | 3.7500 | 3.7500 | 3.6400 | 3.6900 | 3.6900 | 25,000 |
| Jan 25, 2024 | 3.6250 | 3.6300 | 3.5300 | 3.5300 | 3.5300 | 44,000 |
| Jan 24, 2024 | 3.5000 | 3.6800 | 3.5000 | 3.6000 | 3.6000 | 35,900 |
| Jan 23, 2024 | 3.5500 | 3.5900 | 3.4900 | 3.5700 | 3.5700 | 44,700 |
| Jan 22, 2024 | 3.7000 | 3.7000 | 3.4300 | 3.4650 | 3.4650 | 34,100 |
| Jan 19, 2024 | 3.5800 | 3.7000 | 3.5000 | 3.6000 | 3.6000 | 23,500 |
| Jan 18, 2024 | 3.7500 | 3.7500 | 3.6450 | 3.7000 | 3.7000 | 51,200 |
| Jan 17, 2024 | 3.5500 | 3.6700 | 3.5300 | 3.6000 | 3.6000 | 36,900 |
| Jan 16, 2024 | 3.7200 | 3.7700 | 3.6000 | 3.6500 | 3.6500 | 225,700 |
| Jan 12, 2024 | 3.2800 | 3.5300 | 3.2800 | 3.5300 | 3.5300 | 49,400 |
| Jan 11, 2024 | 3.3050 | 3.3100 | 3.2000 | 3.3000 | 3.3000 | 68,400 |
| Jan 10, 2024 | 3.3000 | 3.3800 | 3.1800 | 3.3100 | 3.3100 | 152,500 |
| Jan 09, 2024 | 3.0990 | 3.2200 | 3.0000 | 3.2000 | 3.2000 | 185,100 |
| Jan 08, 2024 | 2.8700 | 3.0700 | 2.8700 | 3.0500 | 3.0500 | 78,700 |
| Jan 05, 2024 | 2.8000 | 2.8750 | 2.8000 | 2.8000 | 2.8000 | 5,800 |
| Jan 04, 2024 | 2.7500 | 2.8700 | 2.7500 | 2.8000 | 2.8000 | 9,100 |
| Jan 03, 2024 | 2.8250 | 2.8400 | 2.8000 | 2.8000 | 2.8000 | 16,400 |
| Jan 02, 2024 | 2.9500 | 2.9500 | 2.8100 | 2.8100 | 2.8100 | 13,900 |
| Dec 29, 2023 | 2.5900 | 2.8700 | 2.5900 | 2.7600 | 2.7600 | 21,400 |
| Dec 28, 2023 | 2.8400 | 2.8750 | 2.7700 | 2.7800 | 2.7800 | 19,900 |
| Dec 27, 2023 | 2.9400 | 2.9500 | 2.8400 | 2.9100 | 2.9100 | 44,200 |
| Dec 26, 2023 | 2.9300 | 2.9500 | 2.9100 | 2.9500 | 2.9500 | 39,200 |
| Dec 22, 2023 | 2.8400 | 2.9600 | 2.8100 | 2.8300 | 2.8300 | 88,700 |
| Dec 21, 2023 | 2.8000 | 2.8400 | 2.7500 | 2.8100 | 2.8100 | 34,200 |
| Dec 20, 2023 | 2.8400 | 2.8400 | 2.7500 | 2.8400 | 2.8400 | 25,800 |
| Dec 19, 2023 | 2.7600 | 2.8000 | 2.7100 | 2.7750 | 2.7750 | 33,200 |
| Dec 18, 2023 | 2.7000 | 2.8400 | 2.6100 | 2.7980 | 2.7980 | 46,100 |
| Dec 15, 2023 | 2.5200 | 2.8500 | 2.5200 | 2.6800 | 2.6800 | 66,600 |
| Dec 14, 2023 | 2.6000 | 2.7500 | 2.6000 | 2.6400 | 2.6400 | 44,400 |
| Dec 13, 2023 | 2.5200 | 2.6000 | 2.5200 | 2.5400 | 2.5400 | 7,200 |
| Dec 12, 2023 | 2.5000 | 2.5550 | 2.5000 | 2.5000 | 2.5000 | 14,700 |
| Dec 11, 2023 | 2.6000 | 2.6000 | 2.5650 | 2.5650 | 2.5650 | 5,900 |
| Dec 08, 2023 | 2.4200 | 2.7500 | 2.4200 | 2.6000 | 2.6000 | 48,200 |
| Dec 07, 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| Dec 06, 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| Dec 05, 2023 | 2.8000 | 2.8000 | 2.6700 | 2.6700 | 2.6700 | 5,000 |
| Dec 04, 2023 | 2.8500 | 2.9500 | 2.7850 | 2.8200 | 2.8200 | 48,000 |
| Dec 01, 2023 | 2.8800 | 2.8900 | 2.7900 | 2.8450 | 2.8450 | 45,700 |
| Nov 30, 2023 | 2.7380 | 2.8900 | 2.7000 | 2.8300 | 2.8300 | 158,000 |
| Nov 29, 2023 | 2.9100 | 2.9100 | 2.7690 | 2.7700 | 2.7700 | 29,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.