Australia markets closed

Bannerman Energy Ltd (BNNLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.8000+0.0500 (+1.82%)
As of 09:35AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.85002.85002.80002.80002.8000200
02 May 20242.70002.80002.67002.75002.7500117,000
01 May 20242.61002.69002.57002.68002.680036,600
30 Apr 20242.50002.50002.41002.41002.410015,100
29 Apr 20242.40002.52002.40002.52002.520033,100
26 Apr 20242.39002.39002.28002.37002.370013,000
25 Apr 20242.36002.37002.35002.35002.350011,200
24 Apr 20242.34002.35002.32002.34002.340015,300
23 Apr 20242.36002.38002.32002.33002.330044,100
22 Apr 20242.35002.42002.35002.38002.380042,700
19 Apr 20242.30002.45002.30002.34002.340015,500
18 Apr 20242.20002.29002.20002.28002.280012,800
17 Apr 20242.29002.31002.28002.30002.300050,800
16 Apr 20242.20002.41002.20002.24002.2400139,500
15 Apr 20242.58002.58002.53002.54002.54005,200
12 Apr 20242.64002.69002.59002.59002.590068,500
11 Apr 20242.45002.59002.45002.57002.570081,100
10 Apr 20242.47002.59002.47002.55002.55008,500
09 Apr 20242.54002.55002.52002.53002.530033,700
08 Apr 20242.60002.66002.56002.56002.560012,200
05 Apr 20242.68002.68002.57002.60002.600017,800
04 Apr 20242.84002.84002.58002.58002.5800118,800
03 Apr 20242.54002.59002.45002.58002.5800114,400
02 Apr 20242.40002.46002.40002.46002.460095,200
01 Apr 20242.35002.48002.33002.45002.450080,100
28 Mar 20242.39002.40002.32002.38002.380095,400
27 Mar 20242.31002.41002.31002.35002.350084,200
26 Mar 20242.32002.32002.30002.30002.300013,900
25 Mar 20242.35002.36002.34002.36002.360010,200
22 Mar 20242.33002.40002.31002.31002.310025,200
21 Mar 20242.25002.30002.23002.23002.230093,500
20 Mar 20242.41002.41002.05002.24002.240069,200
19 Mar 20242.03002.08002.03002.05002.050025,400
18 Mar 20242.05002.10002.05002.09002.090036,500
15 Mar 20241.90002.00001.90001.99001.990051,200
14 Mar 20241.90001.90001.83001.85001.850058,400
13 Mar 20242.00002.06001.92001.92001.9200189,800
12 Mar 20242.04002.05002.01002.02002.020066,000
11 Mar 20242.00002.10002.00002.08002.080064,500
08 Mar 20242.10002.15002.05002.05002.0500215,100
07 Mar 20241.96002.10001.92002.07002.0700101,400
06 Mar 20241.97002.03001.95002.00002.000045,300
05 Mar 20242.00002.00001.95001.99001.990017,400
04 Mar 20241.98002.05001.98002.02002.020079,700
01 Mar 20242.04002.05001.95002.05002.050074,500
29 Feb 20242.04002.06002.03002.04002.040024,100
28 Feb 20242.13002.25002.00002.06002.060042,200
27 Feb 20242.05002.07002.02002.04002.040070,400
26 Feb 20241.95002.02001.95002.02002.020081,700
23 Feb 20242.03002.03001.95002.00002.000033,900
22 Feb 20242.12002.13002.05002.08002.080022,200
21 Feb 20242.10002.12002.09002.11002.1100104,700
20 Feb 20242.20002.24002.15002.21002.210077,100
16 Feb 20242.37002.37002.17002.24002.240088,000
15 Feb 20242.25002.30002.25002.30002.300027,100
14 Feb 20242.25002.30002.25002.26002.260028,200
13 Feb 20242.30002.30002.23002.23002.230040,500
12 Feb 20242.29002.30002.24002.29002.290058,100
09 Feb 20242.40002.41002.31002.32002.320074,400
08 Feb 20242.50002.56002.44002.49002.4900220,200
07 Feb 20242.60002.60002.40002.42002.420051,500
06 Feb 20242.30002.44002.30002.39002.390067,800
05 Feb 20242.38002.41002.32002.36002.360030,600
02 Feb 20242.37002.42002.33002.36002.360069,800
01 Feb 20242.20002.44002.20002.42002.4200105,800
31 Jan 20242.41002.44002.33002.33002.3300229,700
30 Jan 20242.36002.43002.30002.38002.3800202,400
29 Jan 20242.20002.35002.18002.29002.290098,900
26 Jan 20242.32002.35002.32002.33002.330029,600
25 Jan 20242.33002.37002.30002.32002.320070,800
24 Jan 20242.33002.35002.27002.27002.2700105,600
23 Jan 20242.25002.38002.23002.27002.2700112,800
22 Jan 20242.30002.35002.26002.27002.270029,700
19 Jan 20242.42002.42002.32002.37002.370030,200
18 Jan 20242.41002.41002.37002.38002.380023,600
17 Jan 20242.38002.45002.38002.42002.420055,300
16 Jan 20242.50002.50002.30002.38002.3800208,300
12 Jan 20242.19002.31002.18002.30002.3000171,800
11 Jan 20242.13002.17002.10002.14002.140040,000
10 Jan 20242.04002.15002.04002.09002.0900189,600
09 Jan 20241.84001.98001.84001.96001.960090,300
08 Jan 20241.87001.89001.84001.84001.840014,800
05 Jan 20241.88001.94001.87001.90001.90007,800
04 Jan 20241.85001.93001.85001.88001.880026,100
03 Jan 20241.90001.92001.85001.86001.860032,100
02 Jan 20241.91001.93001.89001.91001.9100106,100
29 Dec 20231.77001.85001.77001.80001.800028,400
28 Dec 20232.09002.09001.79001.82001.820015,300
27 Dec 20231.92001.92001.88001.89001.890051,100
26 Dec 20231.80001.92001.80001.91001.910040,800
22 Dec 20231.80001.90001.80001.90001.900072,200
21 Dec 20231.80001.83001.78001.81001.810044,600
20 Dec 20231.81001.81001.75001.75001.750024,300
19 Dec 20231.78001.81001.73001.81001.810034,100
18 Dec 20231.83001.84001.78001.84001.840044,600
15 Dec 20231.86001.86001.79001.81001.810041,700
14 Dec 20231.70001.79001.70001.79001.790072,900
13 Dec 20231.73001.73001.67001.73001.730052,800
12 Dec 20231.72001.72001.65001.67001.670042,100
11 Dec 20231.70001.82001.65001.72001.72008,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...