BLUENERGIES LTD. BLU
TSXV · Canada · Energy Minerals
CAD 2.30-0.03 (-1.29%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.30 | -1.29% | CAD 2.33 | CAD 2.33 | CAD 2.28 | 22.16K |
| 2026-09-30 | CAD 2.33 | +0.87% | CAD 2.32 | CAD 2.35 | CAD 2.28 | 25.30K |
| 2026-09-29 | CAD 2.31 | -2.12% | CAD 2.38 | CAD 2.38 | CAD 2.31 | 15.50K |
| 2026-09-28 | CAD 2.36 | +1.29% | CAD 2.33 | CAD 2.40 | CAD 2.32 | 28.60K |
| 2026-09-25 | CAD 2.33 | -1.27% | CAD 2.38 | CAD 2.41 | CAD 2.31 | 33.60K |
| 2026-09-24 | CAD 2.36 | -1.67% | CAD 2.40 | CAD 2.45 | CAD 2.35 | 51.00K |
| 2026-09-23 | CAD 2.40 | -4.00% | CAD 2.59 | CAD 2.59 | CAD 2.30 | 117.50K |
| 2026-09-22 | CAD 2.50 | -2.34% | CAD 2.56 | CAD 2.65 | CAD 2.45 | 324.80K |
| 2026-09-21 | CAD 2.56 | +8.47% | CAD 2.31 | CAD 2.73 | CAD 2.28 | 240.20K |
| 2026-09-18 | CAD 2.36 | +6.31% | CAD 2.25 | CAD 2.42 | CAD 2.25 | 127.10K |
| 2026-09-17 | CAD 2.22 | +0.91% | CAD 2.23 | CAD 2.24 | CAD 2.20 | 39.90K |
| 2026-09-16 | CAD 2.20 | 0.00% | CAD 2.24 | CAD 2.24 | CAD 2.20 | 16.60K |
| 2026-09-15 | CAD 2.20 | -2.22% | CAD 2.25 | CAD 2.25 | CAD 2.20 | 26.10K |
| 2026-09-14 | CAD 2.25 | -2.17% | CAD 2.30 | CAD 2.30 | CAD 2.20 | 56.90K |
| 2026-09-11 | CAD 2.30 | +2.22% | CAD 2.21 | CAD 2.34 | CAD 2.21 | 48.30K |
| 2026-09-10 | CAD 2.25 | 0.00% | CAD 2.20 | CAD 2.25 | CAD 2.20 | 7.30K |
| 2026-09-09 | CAD 2.25 | 0.00% | CAD 2.22 | CAD 2.25 | CAD 2.20 | 16.30K |
| 2026-09-08 | CAD 2.25 | -2.17% | CAD 2.28 | CAD 2.28 | CAD 2.20 | 12.10K |
| 2026-09-04 | CAD 2.30 | +2.22% | CAD 2.23 | CAD 2.30 | CAD 2.22 | 24.20K |
| 2026-09-03 | CAD 2.25 | +2.27% | CAD 2.20 | CAD 2.25 | CAD 2.20 | 5.90K |
| 2026-09-02 | CAD 2.20 | +3.29% | CAD 2.14 | CAD 2.20 | CAD 2.14 | 3.10K |
| 2026-09-01 | CAD 2.13 | -1.39% | CAD 2.13 | CAD 2.14 | CAD 2.12 | 12.60K |
| 2026-08-31 | CAD 2.16 | 0.00% | CAD 2.20 | CAD 2.25 | CAD 2.16 | 22.90K |
| 2026-08-28 | CAD 2.16 | -1.82% | CAD 2.20 | CAD 2.20 | CAD 2.16 | 11.60K |
| 2026-08-27 | CAD 2.20 | 0.00% | CAD 2.20 | CAD 2.20 | CAD 2.16 | 33.00K |
| 2026-08-26 | CAD 2.20 | -3.51% | CAD 2.25 | CAD 2.28 | CAD 2.20 | 9.80K |
| 2026-08-25 | CAD 2.28 | 0.00% | CAD 2.25 | CAD 2.29 | CAD 2.21 | 24.50K |
| 2026-08-24 | CAD 2.28 | +0.44% | CAD 2.33 | CAD 2.33 | CAD 2.25 | 22.70K |
| 2026-08-21 | CAD 2.27 | +4.61% | CAD 2.21 | CAD 2.35 | CAD 2.20 | 46.90K |
| 2026-08-20 | CAD 2.17 | -5.65% | CAD 2.27 | CAD 2.30 | CAD 2.17 | 20.30K |
| 2026-08-19 | CAD 2.30 | +3.14% | CAD 2.29 | CAD 2.36 | CAD 2.29 | 37.50K |
| 2026-08-18 | CAD 2.23 | +4.21% | CAD 2.18 | CAD 2.30 | CAD 2.10 | 55.00K |
| 2026-08-17 | CAD 2.14 | -4.04% | CAD 2.23 | CAD 2.23 | CAD 2.12 | 13.60K |
| 2026-08-14 | CAD 2.23 | +2.76% | CAD 2.16 | CAD 2.23 | CAD 2.15 | 14.00K |
| 2026-08-13 | CAD 2.17 | -3.56% | CAD 2.24 | CAD 2.24 | CAD 2.15 | 24.10K |
| 2026-08-12 | CAD 2.25 | +3.69% | CAD 2.18 | CAD 2.25 | CAD 2.18 | 23.50K |
| 2026-08-11 | CAD 2.17 | -5.65% | CAD 2.25 | CAD 2.26 | CAD 2.15 | 11.30K |
| 2026-08-10 | CAD 2.30 | +9.52% | CAD 2.10 | CAD 2.30 | CAD 2.10 | 41.50K |
| 2026-08-07 | CAD 2.10 | +0.48% | CAD 2.07 | CAD 2.10 | CAD 2.05 | 10.50K |
| 2026-08-06 | CAD 2.09 | -5.00% | CAD 2.20 | CAD 2.20 | CAD 2.05 | 31.00K |
| 2026-08-05 | CAD 2.20 | -1.79% | CAD 2.21 | CAD 2.27 | CAD 2.19 | 5.20K |
| 2026-08-04 | CAD 2.24 | +4.67% | CAD 2.15 | CAD 2.35 | CAD 2.15 | 36.10K |
| 2026-07-31 | CAD 2.14 | -0.47% | CAD 2.15 | CAD 2.17 | CAD 2.10 | 138.00K |
| 2026-07-30 | CAD 2.15 | +3.37% | CAD 2.10 | CAD 2.18 | CAD 2.10 | 8.30K |
| 2026-07-29 | CAD 2.08 | -0.95% | CAD 2.24 | CAD 2.24 | CAD 2.08 | 6.60K |
| 2026-07-28 | CAD 2.10 | -0.94% | CAD 2.11 | CAD 2.14 | CAD 2.10 | 6.40K |
| 2026-07-27 | CAD 2.12 | -3.64% | CAD 2.16 | CAD 2.18 | CAD 2.11 | 19.40K |
| 2026-07-24 | CAD 2.20 | -8.33% | CAD 2.41 | CAD 2.41 | CAD 2.20 | 37.80K |
| 2026-07-23 | CAD 2.40 | +1.27% | CAD 2.37 | CAD 2.45 | CAD 2.27 | 83.50K |
| 2026-07-22 | CAD 2.37 | +5.33% | CAD 2.25 | CAD 2.50 | CAD 2.22 | 70.60K |
| 2026-07-21 | CAD 2.25 | +8.17% | CAD 2.10 | CAD 2.25 | CAD 2.10 | 48.50K |
| 2026-07-20 | CAD 2.08 | +1.46% | CAD 2.07 | CAD 2.10 | CAD 2.02 | 44.10K |
| 2026-07-17 | CAD 2.05 | -6.82% | CAD 2.15 | CAD 2.15 | CAD 2.02 | 56.30K |
| 2026-07-16 | CAD 2.20 | -2.22% | CAD 2.25 | CAD 2.25 | CAD 2.11 | 30.30K |
| 2026-07-15 | CAD 2.25 | +4.65% | CAD 2.10 | CAD 2.33 | CAD 2.10 | 71.90K |
| 2026-07-14 | CAD 2.15 | 0.00% | CAD 2.25 | CAD 2.25 | CAD 2.15 | 17.90K |
| 2026-07-13 | CAD 2.15 | -9.66% | CAD 2.40 | CAD 2.40 | CAD 2.11 | 26.10K |
| 2026-07-10 | CAD 2.38 | -0.83% | CAD 2.36 | CAD 2.60 | CAD 2.27 | 81.90K |
| 2026-07-09 | CAD 2.40 | +2.13% | CAD 2.26 | CAD 2.47 | CAD 2.20 | 51.20K |
| 2026-07-08 | CAD 2.35 | -2.89% | CAD 2.42 | CAD 2.60 | CAD 2.35 | 24.70K |
| 2026-07-07 | CAD 2.42 | +2.98% | CAD 2.31 | CAD 2.42 | CAD 2.31 | 14.40K |
| 2026-07-06 | CAD 2.35 | -0.84% | CAD 2.36 | CAD 2.40 | CAD 2.35 | 3.40K |
| 2026-07-03 | CAD 2.37 | +3.04% | CAD 2.42 | CAD 2.42 | CAD 2.37 | 6.00K |
| 2026-07-02 | CAD 2.30 | -2.54% | CAD 2.34 | CAD 2.42 | CAD 2.25 | 15.80K |
| 2026-06-30 | CAD 2.36 | +4.89% | CAD 2.21 | CAD 2.36 | CAD 2.20 | 17.20K |
| 2026-06-29 | CAD 2.25 | +0.45% | CAD 2.22 | CAD 2.25 | CAD 2.15 | 21.50K |
| 2026-06-26 | CAD 2.24 | +0.90% | CAD 2.14 | CAD 2.28 | CAD 2.14 | 16.80K |
| 2026-06-25 | CAD 2.22 | -4.31% | CAD 2.38 | CAD 2.38 | CAD 2.16 | 23.30K |
| 2026-06-24 | CAD 2.32 | -9.02% | CAD 2.50 | CAD 2.53 | CAD 2.30 | 25.90K |
| 2026-06-23 | CAD 2.55 | +10.39% | CAD 2.30 | CAD 2.56 | CAD 2.20 | 43.70K |
| 2026-06-22 | CAD 2.31 | -7.60% | CAD 2.50 | CAD 2.50 | CAD 2.12 | 106.40K |
| 2026-06-19 | CAD 2.50 | -7.41% | CAD 2.74 | CAD 2.74 | CAD 2.50 | 15.50K |
| 2026-06-18 | CAD 2.70 | -4.26% | CAD 2.86 | CAD 2.86 | CAD 2.62 | 88.90K |
| 2026-06-17 | CAD 2.82 | 0.00% | CAD 2.88 | CAD 2.88 | CAD 2.80 | 8.60K |
| 2026-06-16 | CAD 2.82 | -1.74% | CAD 2.90 | CAD 2.91 | CAD 2.82 | 16.90K |
| 2026-06-15 | CAD 2.87 | -7.12% | CAD 3.06 | CAD 3.06 | CAD 2.76 | 29.20K |
| 2026-06-12 | CAD 3.09 | +11.15% | CAD 2.82 | CAD 3.09 | CAD 2.79 | 75.40K |
| 2026-06-11 | CAD 2.78 | -0.71% | CAD 2.81 | CAD 2.83 | CAD 2.76 | 6.90K |
| 2026-06-10 | CAD 2.80 | -0.36% | CAD 2.74 | CAD 2.85 | CAD 2.74 | 33.90K |
| 2026-06-09 | CAD 2.81 | -6.33% | CAD 2.95 | CAD 3.00 | CAD 2.80 | 55.20K |
| 2026-06-08 | CAD 3.00 | +1.69% | CAD 3.00 | CAD 3.00 | CAD 2.95 | 64.20K |
| 2026-06-05 | CAD 2.95 | -1.67% | CAD 3.03 | CAD 3.03 | CAD 2.90 | 37.20K |
| 2026-06-04 | CAD 3.00 | -6.83% | CAD 3.25 | CAD 3.25 | CAD 2.95 | 58.90K |
| 2026-06-03 | CAD 3.22 | -2.13% | CAD 3.38 | CAD 3.40 | CAD 3.08 | 135.70K |
| 2026-06-02 | CAD 3.29 | +11.53% | CAD 2.99 | CAD 3.29 | CAD 2.90 | 142.60K |
| 2026-06-01 | CAD 2.95 | -6.65% | CAD 3.16 | CAD 3.16 | CAD 2.95 | 25.60K |
| 2026-05-29 | CAD 3.16 | -1.86% | CAD 3.18 | CAD 3.29 | CAD 3.10 | 52.70K |
| 2026-05-28 | CAD 3.22 | +4.89% | CAD 3.07 | CAD 3.50 | CAD 3.07 | 110.60K |
| 2026-05-27 | CAD 3.07 | +10.04% | CAD 2.80 | CAD 3.10 | CAD 2.80 | 133.90K |
| 2026-05-26 | CAD 2.79 | -3.13% | CAD 2.90 | CAD 2.90 | CAD 2.75 | 24.60K |