OTC Markets OTCQX - Delayed Quote USD

Bannerman Energy Ltd (BNNLF)

1.8000
-0.0400
(-2.17%)
At close: May 29 at 10:20:55 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 29, 20251.80001.80001.76001.78001.78005,200
May 28, 20251.95001.95001.85001.85001.850017,300
May 27, 20251.75001.88001.75001.82001.820053,900
May 23, 20251.64001.84001.64001.75001.750049,100
May 22, 20251.55001.64001.55001.64001.640011,600
May 21, 20251.71001.71001.65001.65001.650017,500
May 20, 20251.64001.67001.64001.67001.67001,200
May 19, 20251.77001.77001.77001.77001.7700100
May 16, 20251.88001.88001.77001.79001.790016,000
May 15, 20251.89001.89001.88001.89001.890011,200
May 14, 20251.88001.88001.88001.88001.88002,500
May 13, 20251.95001.95001.82001.93001.93008,500
May 12, 20251.90001.93001.77001.93001.930061,200
May 9, 20251.75001.90001.75001.88001.880047,200
May 8, 20251.90001.90001.71001.75001.750018,500
May 7, 20251.70001.73001.67001.67001.670048,400
May 6, 20251.63001.66001.60001.61001.610035,000
May 5, 20251.70001.70001.60001.63001.630063,900
May 2, 20251.61001.72001.60001.65001.650054,100
May 1, 20251.51001.57001.50001.53001.530081,000
Apr 30, 20251.47001.55001.47001.55001.550017,100
Apr 29, 20251.40001.47001.40001.43001.430031,900
Apr 28, 20251.33001.39001.28001.39001.390016,500
Apr 25, 20251.37001.37001.28001.28001.28007,200
Apr 24, 20251.20001.38001.20001.34001.340013,100
Apr 23, 20251.29001.29001.29001.29001.29003,500
Apr 22, 20251.12001.15001.10001.10001.100022,300
Apr 21, 20251.27001.27001.15001.19001.1900143,500
Apr 17, 20251.33001.33001.20001.30001.300023,200
Apr 16, 20251.32001.40001.30001.31001.310068,300
Apr 15, 20251.41001.47001.35001.47001.47003,800
Apr 14, 20251.39001.40001.39001.40001.40006,400
Apr 11, 20251.29001.58001.22001.58001.580091,500
Apr 10, 20251.29001.30001.25001.25001.250020,500
Apr 9, 20250.98001.28000.98001.28001.280046,400
Apr 8, 20251.20001.24001.14001.14001.140034,100
Apr 7, 20251.21001.28001.20001.24001.240058,500
Apr 4, 20251.43001.43001.25001.26001.260042,200
Apr 3, 20251.47001.47001.39001.39001.390014,800
Apr 2, 20251.50001.50001.39001.39001.39001,800
Apr 1, 20251.47001.47001.37001.41001.41009,800
Mar 31, 20251.38001.50001.38001.49001.4900101,600
Mar 28, 20251.42001.49001.40001.40001.40003,500
Mar 27, 20251.46001.46001.41001.42001.420026,500
Mar 26, 20251.51001.51001.42001.42001.420072,100
Mar 25, 20251.49001.50001.49001.50001.50005,400
Mar 24, 20251.51001.56001.51001.51001.51008,900
Mar 21, 20251.55001.57001.54001.54001.54007,300
Mar 20, 20251.48001.48001.48001.48001.4800-
Mar 19, 20251.41001.48001.41001.48001.480024,500
Mar 18, 20251.42001.46001.41001.41001.41007,800
Mar 17, 20251.43001.47001.43001.46001.46008,200
Mar 14, 20251.29001.33001.29001.33001.33005,500
Mar 13, 20251.30001.30001.29001.29001.290014,500
Mar 12, 20251.39001.39001.29001.30001.300071,900
Mar 11, 20251.30001.33001.23001.29001.290076,600
Mar 10, 20251.22001.43001.22001.31001.31008,200
Mar 7, 20251.35001.35001.30001.33001.330012,000
Mar 6, 20251.44001.44001.37001.39001.390059,700
Mar 5, 20251.38001.45001.38001.45001.450018,200
Mar 4, 20251.30001.43001.30001.40001.400050,600
Mar 3, 20251.50001.50001.37001.40001.4000107,500
Feb 28, 20251.35001.52001.35001.43001.430054,600
Feb 27, 20251.51001.53001.46001.46001.460028,000
Feb 26, 20251.50001.58001.50001.53001.530087,000
Feb 25, 20251.55001.55001.52001.55001.550063,800
Feb 24, 20251.64001.64001.57001.61001.6100537,100
Feb 21, 20251.65001.74001.65001.68001.680065,000
Feb 20, 20251.75001.75001.70001.75001.7500115,000
Feb 19, 20251.75001.75001.70001.72001.720065,800
Feb 18, 20251.75001.80001.75001.75001.750039,700
Feb 14, 20251.75001.85001.75001.81001.810064,900
Feb 13, 20251.85001.85001.80001.80001.800041,900
Feb 12, 20251.85001.85001.84001.84001.840016,000
Feb 11, 20251.83001.85001.83001.85001.85007,700
Feb 10, 20251.85001.89001.80001.85001.850031,300
Feb 7, 20251.80001.85001.77001.80001.800039,900
Feb 6, 20251.85001.88001.84001.84001.840011,400
Feb 5, 20251.85001.87001.85001.86001.860075,900
Feb 4, 20251.80001.82001.76001.76001.760070,300
Feb 3, 20251.80001.80001.65001.74001.74009,900
Jan 31, 20251.89001.89001.70001.70001.700013,900
Jan 30, 20251.78001.82001.78001.78001.780016,400
Jan 29, 20251.72001.84001.72001.77001.770034,400
Jan 28, 20251.75001.75001.64001.67001.670054,300
Jan 27, 20251.89001.89001.82001.84001.840035,600
Jan 24, 20251.95002.04001.93001.94001.9400113,000
Jan 23, 20252.02002.02001.95002.00002.000091,200
Jan 22, 20252.00002.06001.96002.03002.030046,200
Jan 21, 20251.96001.98001.89001.93001.930026,900
Jan 17, 20251.97002.05001.96001.96001.960018,700
Jan 16, 20251.89001.91001.87001.88001.880032,100
Jan 15, 20251.93001.95001.86001.90001.90009,300
Jan 14, 20251.91001.95001.85001.92001.920021,600
Jan 13, 20251.85001.90001.80001.80001.800020,300
Jan 10, 20251.87001.87001.78001.78001.78001,000
Jan 8, 20252.07002.07001.95001.95001.950017,600
Jan 7, 20252.12002.13002.02002.02002.020025,800
Jan 6, 20252.12002.18002.06002.14002.140072,100
Jan 3, 20251.98002.10001.98002.03002.0300117,200
Jan 2, 20251.84001.90001.84001.90001.9000157,500
Dec 31, 20241.86001.86001.72001.83001.830034,400
Dec 30, 20241.67001.69001.64001.66001.660062,100
Dec 27, 20241.70001.78001.70001.72001.720012,900
Dec 26, 20241.76001.78001.73001.78001.78001,100
Dec 24, 20241.73001.81001.72001.72001.720011,300
Dec 23, 20241.81001.81001.70001.72001.720028,900
Dec 20, 20241.65001.72001.65001.67001.6700125,000
Dec 19, 20241.65001.71001.65001.66001.660047,200
Dec 18, 20241.74001.84001.72001.73001.73003,300
Dec 17, 20241.79001.89001.77001.84001.840039,300
Dec 16, 20241.81001.81001.81001.81001.810026,500
Dec 13, 20241.85001.85001.81001.82001.820017,800
Dec 12, 20241.81001.86001.72001.72001.72004,200
Dec 11, 20241.72001.79001.72001.77001.77006,300
Dec 10, 20241.73001.74001.73001.74001.740016,200
Dec 9, 20241.71001.77001.67001.73001.730066,100
Dec 6, 20241.72001.72001.71001.71001.710017,700
Dec 5, 20241.74001.76001.72001.76001.760047,900
Dec 4, 20241.71001.80001.71001.73001.730018,300
Dec 3, 20241.80001.80001.76001.76001.760028,700
Dec 2, 20241.71001.85001.71001.80001.800044,200
Nov 29, 20241.77001.85001.72001.85001.850096,600
Nov 27, 20241.78001.81001.72001.72001.720022,500
Nov 26, 20241.78001.78001.72001.75001.750025,000
Nov 25, 20241.80001.80001.75001.80001.800035,400
Nov 22, 20241.80001.82001.80001.81001.810057,400
Nov 21, 20241.76001.80001.70001.80001.800031,100
Nov 20, 20241.77001.84001.77001.80001.8000117,900
Nov 19, 20241.79001.86001.79001.86001.860037,500
Nov 18, 20241.82001.89001.76001.86001.8600104,700
Nov 15, 20241.83001.89001.71001.81001.810046,200
Nov 14, 20241.80001.80001.75001.76001.760016,600
Nov 13, 20241.82001.89001.75001.75001.750072,100
Nov 12, 20241.85001.93001.77001.89001.8900177,800
Nov 11, 20241.85001.88001.81001.88001.880038,800
Nov 8, 20242.00002.00001.91001.91001.910061,300
Nov 7, 20241.93002.00001.93002.00002.000080,700
Nov 6, 20241.88001.92001.86001.92001.920015,500
Nov 5, 20241.85001.92001.84001.90001.900042,600
Nov 4, 20241.91001.91001.83001.87001.870045,500
Nov 1, 20241.94001.97001.93001.95001.950028,300
Oct 31, 20241.94001.98001.92001.92001.92001,600
Oct 30, 20241.90002.00001.90001.93001.93008,400
Oct 29, 20242.00002.03001.95001.98001.980016,700
Oct 28, 20242.08002.08001.98002.04002.040010,600
Oct 25, 20242.06002.09002.05002.08002.080057,600
Oct 24, 20242.08002.10002.08002.10002.10009,800
Oct 23, 20242.10002.10002.05002.05002.050055,300
Oct 22, 20242.24002.24002.13002.13002.130031,600
Oct 21, 20242.27002.27002.21002.22002.220012,800
Oct 18, 20242.40002.40002.23002.30002.3000270,200
Oct 17, 20242.40002.41002.30002.32002.320072,200
Oct 16, 20242.22002.42002.21002.39002.3900341,600
Oct 15, 20242.25002.30002.21002.26002.260029,000
Oct 14, 20242.20002.25002.20002.22002.220013,900
Oct 11, 20242.16002.23002.15002.23002.230017,100
Oct 10, 20242.16002.22002.11002.11002.110041,800
Oct 9, 20242.20002.20002.14002.15002.150011,500
Oct 8, 20242.22002.22002.11002.18002.180026,500
Oct 7, 20242.26002.26002.20002.20002.200042,300
Oct 4, 20242.29002.32002.21002.30002.3000112,600
Oct 3, 20242.32002.38002.32002.34002.34009,000
Oct 2, 20242.20002.35002.20002.32002.3200131,700
Oct 1, 20242.19002.20002.19002.19002.190012,100
Sep 30, 20242.19002.19002.06002.07002.070014,700
Sep 27, 20242.17002.19002.11002.19002.190016,300
Sep 26, 20242.15002.24002.15002.18002.180070,800
Sep 25, 20242.03002.07001.94001.95001.9500127,100
Sep 24, 20241.95002.15001.95002.04002.0400195,600
Sep 23, 20241.70001.95001.70001.89001.8900175,700
Sep 20, 20241.65001.73001.65001.73001.730077,000
Sep 19, 20241.62001.70001.62001.67001.670050,700
Sep 18, 20241.46001.54001.46001.52001.520013,600
Sep 17, 20241.54001.54001.49001.51001.510020,700
Sep 16, 20241.54001.54001.48001.50001.500016,200
Sep 13, 20241.60001.60001.49001.50001.500092,700
Sep 12, 20241.58001.65001.51001.55001.550020,200
Sep 11, 20241.47001.51001.44001.51001.5100173,900
Sep 10, 20241.35001.48001.35001.42001.4200126,000
Sep 9, 20241.25001.41001.25001.31001.310058,000
Sep 6, 20241.33001.46001.27001.27001.270048,800
Sep 5, 20241.35001.40001.35001.35001.350031,600
Sep 4, 20241.39001.43001.36001.39001.3900127,000
Sep 3, 20241.50001.59001.42001.44001.440069,900
Aug 30, 20241.57001.61001.54001.55001.550015,300
Aug 29, 20241.47001.61001.47001.51001.510026,100
Aug 28, 20241.60001.60001.56001.57001.5700111,300
Aug 27, 20241.60001.65001.54001.60001.60008,600
Aug 26, 20241.70001.76001.65001.65001.650049,300
Aug 23, 20241.57001.68001.53001.63001.6300468,500
Aug 22, 20241.59001.59001.51001.53001.530095,300
Aug 21, 20241.61001.61001.59001.60001.60002,300
Aug 20, 20241.63001.67001.61001.63001.630017,700
Aug 19, 20241.60001.67001.55001.59001.5900182,200
Aug 16, 20241.70001.70001.61001.66001.660021,900
Aug 15, 20241.70001.70001.55001.60001.600044,900
Aug 14, 20241.69001.69001.61001.66001.660051,100
Aug 13, 20241.70001.70001.64001.68001.680028,500
Aug 12, 20241.61001.65001.55001.64001.640036,200
Aug 9, 20241.70001.70001.50001.61001.610018,000
Aug 8, 20241.59001.69001.55001.65001.650062,600
Aug 7, 20241.60001.86001.55001.55001.550055,600
Aug 6, 20241.55001.62001.54001.54001.540084,100
Aug 5, 20241.52001.54001.40001.48001.4800176,400
Aug 2, 20241.80001.82001.60001.60001.6000217,500
Aug 1, 20242.00002.00001.85001.85001.850025,000
Jul 31, 20241.96002.20001.96002.03002.030041,900
Jul 30, 20241.83001.96001.82001.96001.960047,000
Jul 29, 20242.00002.00001.82001.83001.830021,600
Jul 26, 20241.78001.96001.78001.96001.960026,200
Jul 25, 20241.70001.90001.70001.78001.780033,300
Jul 24, 20241.80001.96001.80001.90001.900019,300
Jul 23, 20241.93001.96001.91001.96001.960032,400
Jul 22, 20241.92001.95001.92001.93001.930013,300
Jul 19, 20241.98001.98001.90001.91001.910039,100
Jul 18, 20241.90002.05001.90001.99001.9900146,500
Jul 17, 20242.19002.19001.95001.99001.9900118,600
Jul 16, 20242.28002.28002.15002.20002.200092,600
Jul 15, 20242.45002.45002.15002.15002.150098,500
Jul 12, 20242.15002.20002.15002.20002.200050,000
Jul 11, 20242.25002.48002.18002.18002.1800102,100
Jul 10, 20242.10002.21002.10002.19002.1900159,200
Jul 9, 20242.15002.17002.06002.16002.160041,300
Jul 8, 20242.16002.19002.15002.15002.1500112,800
Jul 5, 20242.18002.18002.11002.16002.1600111,900
Jul 3, 20242.20002.25002.13002.16002.160037,300
Jul 2, 20242.14002.14002.06002.10002.100058,800
Jul 1, 20242.13002.22002.11002.19002.190087,300
Jun 28, 20242.25002.35002.18002.22002.220090,700
Jun 27, 20242.38002.38002.38002.38002.3800-
Jun 26, 20242.38002.38002.38002.38002.3800-
Jun 25, 20242.31002.38002.31002.38002.380018,900
Jun 24, 20242.37002.44002.26002.28002.280029,800
Jun 21, 20242.51002.51002.44002.44002.440014,200
Jun 20, 20242.45002.68002.45002.51002.510023,100
Jun 18, 20242.40002.62002.40002.62002.62006,500
Jun 17, 20242.50002.60002.50002.56002.560076,500
Jun 14, 20242.50002.64002.50002.64002.64009,300
Jun 13, 20242.66002.66002.60002.60002.60003,600
Jun 12, 20242.62002.69002.60002.69002.690014,300
Jun 11, 20242.73002.73002.59002.62002.620031,100
Jun 10, 20242.70002.74002.65002.74002.740036,800
Jun 7, 20242.76002.76002.69002.69002.690033,200
Jun 6, 20242.71002.81002.70002.73002.730018,500
Jun 5, 20242.70002.78002.70002.78002.78009,900
Jun 4, 20242.85002.85002.71002.72002.720034,600
Jun 3, 20243.00003.03002.85002.90002.900084,600
May 31, 20242.90003.00002.90002.95002.95005,800
May 30, 20242.87003.03002.85002.89002.890023,700

Related Tickers

DYLLF Deep Yellow Limited
0.8614
-1.55%
 
BQSSF Boss Energy Limited
2.5200
-4.91%
 
GVXXF GoviEx Uranium Inc.
0.0547
+9.40%
 
ELVUF Elevate Uranium Ltd
0.1750
0.00%
 
PTUUF Purepoint Uranium Group Inc.
0.1744
-2.02%
 
PALAF Paladin Energy Ltd
3.9000
-5.34%
 
ISOU IsoEnergy Ltd.
7.43
-4.38%
 
WSTRF Western Uranium & Vanadium Corp.
0.7830
+0.85%
 
WUC.CN Western Uranium & Vanadium Corp.
1.0600
-7.02%
 
PENMF Peninsula Energy Limited
0.4000
0.00%