OTC Markets OTCQX - Delayed Quote USD

Bannerman Energy Ltd (BNNLF)

Compare
1.8200 -0.0300 (-1.62%)
At close: December 13 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 1.8500 1.8500 1.8100 1.8200 1.8200 17,800
Dec 12, 2024 1.8100 1.8600 1.7200 1.7200 1.7200 4,200
Dec 11, 2024 1.7200 1.7900 1.7200 1.7700 1.7700 6,300
Dec 10, 2024 1.7300 1.7400 1.7300 1.7400 1.7400 16,200
Dec 9, 2024 1.7100 1.7700 1.6700 1.7300 1.7300 66,100
Dec 6, 2024 1.7200 1.7200 1.7100 1.7100 1.7100 17,700
Dec 5, 2024 1.7400 1.7600 1.7200 1.7600 1.7600 47,900
Dec 4, 2024 1.7100 1.8000 1.7100 1.7300 1.7300 18,300
Dec 3, 2024 1.8000 1.8000 1.7600 1.7600 1.7600 28,700
Dec 2, 2024 1.7100 1.8500 1.7100 1.8000 1.8000 44,200
Nov 29, 2024 1.7700 1.8500 1.7200 1.8500 1.8500 96,600
Nov 27, 2024 1.7800 1.8100 1.7200 1.7200 1.7200 22,500
Nov 26, 2024 1.7800 1.7800 1.7200 1.7500 1.7500 25,000
Nov 25, 2024 1.8000 1.8000 1.7500 1.8000 1.8000 35,400
Nov 22, 2024 1.8000 1.8200 1.8000 1.8100 1.8100 57,400
Nov 21, 2024 1.7600 1.8000 1.7000 1.8000 1.8000 31,100
Nov 20, 2024 1.7700 1.8400 1.7700 1.8000 1.8000 117,900
Nov 19, 2024 1.7900 1.8600 1.7900 1.8600 1.8600 37,500
Nov 18, 2024 1.8200 1.8900 1.7600 1.8600 1.8600 104,700
Nov 15, 2024 1.8300 1.8900 1.7100 1.8100 1.8100 46,200
Nov 14, 2024 1.8000 1.8000 1.7500 1.7600 1.7600 16,600
Nov 13, 2024 1.8200 1.8900 1.7500 1.7500 1.7500 72,100
Nov 12, 2024 1.8500 1.9300 1.7700 1.8900 1.8900 177,800
Nov 11, 2024 1.8500 1.8800 1.8100 1.8800 1.8800 38,800
Nov 8, 2024 2.0000 2.0000 1.9100 1.9100 1.9100 61,300
Nov 7, 2024 1.9300 2.0000 1.9300 2.0000 2.0000 80,700
Nov 6, 2024 1.8800 1.9200 1.8600 1.9200 1.9200 15,500
Nov 5, 2024 1.8500 1.9200 1.8400 1.9000 1.9000 42,600
Nov 4, 2024 1.9100 1.9100 1.8300 1.8700 1.8700 45,500
Nov 1, 2024 1.9400 1.9700 1.9300 1.9500 1.9500 28,300
Oct 31, 2024 1.9400 1.9800 1.9200 1.9200 1.9200 1,600
Oct 30, 2024 1.9000 2.0000 1.9000 1.9300 1.9300 8,400
Oct 29, 2024 2.0000 2.0300 1.9500 1.9800 1.9800 16,700
Oct 28, 2024 2.0800 2.0800 1.9800 2.0400 2.0400 10,600
Oct 25, 2024 2.0600 2.0900 2.0500 2.0800 2.0800 57,600
Oct 24, 2024 2.0800 2.1000 2.0800 2.1000 2.1000 9,800
Oct 23, 2024 2.1000 2.1000 2.0500 2.0500 2.0500 55,300
Oct 22, 2024 2.2400 2.2400 2.1300 2.1300 2.1300 31,600
Oct 21, 2024 2.2700 2.2700 2.2100 2.2200 2.2200 12,800
Oct 18, 2024 2.4000 2.4000 2.2300 2.3000 2.3000 270,200
Oct 17, 2024 2.4000 2.4100 2.3000 2.3200 2.3200 72,200
Oct 16, 2024 2.2200 2.4200 2.2100 2.3900 2.3900 341,600
Oct 15, 2024 2.2500 2.3000 2.2100 2.2600 2.2600 29,000
Oct 14, 2024 2.2000 2.2500 2.2000 2.2200 2.2200 13,900
Oct 11, 2024 2.1600 2.2300 2.1500 2.2300 2.2300 17,100
Oct 10, 2024 2.1600 2.2200 2.1100 2.1100 2.1100 41,800
Oct 9, 2024 2.2000 2.2000 2.1400 2.1500 2.1500 11,500
Oct 8, 2024 2.2200 2.2200 2.1100 2.1800 2.1800 26,500
Oct 7, 2024 2.2600 2.2600 2.2000 2.2000 2.2000 42,300
Oct 4, 2024 2.2900 2.3200 2.2100 2.3000 2.3000 112,600
Oct 3, 2024 2.3200 2.3800 2.3200 2.3400 2.3400 9,000
Oct 2, 2024 2.2000 2.3500 2.2000 2.3200 2.3200 131,700
Oct 1, 2024 2.1900 2.2000 2.1900 2.1900 2.1900 12,100
Sep 30, 2024 2.1900 2.1900 2.0600 2.0700 2.0700 14,700
Sep 27, 2024 2.1700 2.1900 2.1100 2.1900 2.1900 16,300
Sep 26, 2024 2.1500 2.2400 2.1500 2.1800 2.1800 70,800
Sep 25, 2024 2.0300 2.0700 1.9400 1.9500 1.9500 127,100
Sep 24, 2024 1.9500 2.1500 1.9500 2.0400 2.0400 195,600
Sep 23, 2024 1.7000 1.9500 1.7000 1.8900 1.8900 175,700
Sep 20, 2024 1.6500 1.7300 1.6500 1.7300 1.7300 77,000
Sep 19, 2024 1.6200 1.7000 1.6200 1.6700 1.6700 50,700
Sep 18, 2024 1.4600 1.5400 1.4600 1.5200 1.5200 13,600
Sep 17, 2024 1.5400 1.5400 1.4900 1.5100 1.5100 20,700
Sep 16, 2024 1.5400 1.5400 1.4800 1.5000 1.5000 16,200
Sep 13, 2024 1.6000 1.6000 1.4900 1.5000 1.5000 92,700
Sep 12, 2024 1.5800 1.6500 1.5100 1.5500 1.5500 20,200
Sep 11, 2024 1.4700 1.5100 1.4400 1.5100 1.5100 173,900
Sep 10, 2024 1.3500 1.4800 1.3500 1.4200 1.4200 126,000
Sep 9, 2024 1.2500 1.4100 1.2500 1.3100 1.3100 58,000
Sep 6, 2024 1.3300 1.4600 1.2700 1.2700 1.2700 48,800
Sep 5, 2024 1.3500 1.4000 1.3500 1.3500 1.3500 31,600
Sep 4, 2024 1.3900 1.4300 1.3600 1.3900 1.3900 127,000
Sep 3, 2024 1.5000 1.5900 1.4200 1.4400 1.4400 69,900
Aug 30, 2024 1.5700 1.6100 1.5400 1.5500 1.5500 15,300
Aug 29, 2024 1.4700 1.6100 1.4700 1.5100 1.5100 26,100
Aug 28, 2024 1.6000 1.6000 1.5600 1.5700 1.5700 111,300
Aug 27, 2024 1.6000 1.6500 1.5400 1.6000 1.6000 8,600
Aug 26, 2024 1.7000 1.7600 1.6500 1.6500 1.6500 49,300
Aug 23, 2024 1.5700 1.6800 1.5300 1.6300 1.6300 468,500
Aug 22, 2024 1.5900 1.5900 1.5100 1.5300 1.5300 95,300
Aug 21, 2024 1.6100 1.6100 1.5900 1.6000 1.6000 2,300
Aug 20, 2024 1.6300 1.6700 1.6100 1.6300 1.6300 17,700
Aug 19, 2024 1.6000 1.6700 1.5500 1.5900 1.5900 182,200
Aug 16, 2024 1.7000 1.7000 1.6100 1.6600 1.6600 21,900
Aug 15, 2024 1.7000 1.7000 1.5500 1.6000 1.6000 44,900
Aug 14, 2024 1.6900 1.6900 1.6100 1.6600 1.6600 51,100
Aug 13, 2024 1.7000 1.7000 1.6400 1.6800 1.6800 28,500
Aug 12, 2024 1.6100 1.6500 1.5500 1.6400 1.6400 36,200
Aug 9, 2024 1.7000 1.7000 1.5000 1.6100 1.6100 18,000
Aug 8, 2024 1.5900 1.6900 1.5500 1.6500 1.6500 62,600
Aug 7, 2024 1.6000 1.8600 1.5500 1.5500 1.5500 55,600
Aug 6, 2024 1.5500 1.6200 1.5400 1.5400 1.5400 84,100
Aug 5, 2024 1.5200 1.5400 1.4000 1.4800 1.4800 176,400
Aug 2, 2024 1.8000 1.8200 1.6000 1.6000 1.6000 217,500
Aug 1, 2024 2.0000 2.0000 1.8500 1.8500 1.8500 25,000
Jul 31, 2024 1.9600 2.2000 1.9600 2.0300 2.0300 41,900
Jul 30, 2024 1.8300 1.9600 1.8200 1.9600 1.9600 47,000
Jul 29, 2024 2.0000 2.0000 1.8200 1.8300 1.8300 21,600
Jul 26, 2024 1.7800 1.9600 1.7800 1.9600 1.9600 26,200
Jul 25, 2024 1.7000 1.9000 1.7000 1.7800 1.7800 33,300
Jul 24, 2024 1.8000 1.9600 1.8000 1.9000 1.9000 19,300
Jul 23, 2024 1.9300 1.9600 1.9100 1.9600 1.9600 32,400
Jul 22, 2024 1.9200 1.9500 1.9200 1.9300 1.9300 13,300
Jul 19, 2024 1.9800 1.9800 1.9000 1.9100 1.9100 39,100
Jul 18, 2024 1.9000 2.0500 1.9000 1.9900 1.9900 146,500
Jul 17, 2024 2.1900 2.1900 1.9500 1.9900 1.9900 118,600
Jul 16, 2024 2.2800 2.2800 2.1500 2.2000 2.2000 92,600
Jul 15, 2024 2.4500 2.4500 2.1500 2.1500 2.1500 98,500
Jul 12, 2024 2.1500 2.2000 2.1500 2.2000 2.2000 50,000
Jul 11, 2024 2.2500 2.4800 2.1800 2.1800 2.1800 102,100
Jul 10, 2024 2.1000 2.2100 2.1000 2.1900 2.1900 159,200
Jul 9, 2024 2.1500 2.1700 2.0600 2.1600 2.1600 41,300
Jul 8, 2024 2.1600 2.1900 2.1500 2.1500 2.1500 112,800
Jul 5, 2024 2.1800 2.1800 2.1100 2.1600 2.1600 111,900
Jul 3, 2024 2.2000 2.2500 2.1300 2.1600 2.1600 37,300
Jul 2, 2024 2.1400 2.1400 2.0600 2.1000 2.1000 58,800
Jul 1, 2024 2.1300 2.2200 2.1100 2.1900 2.1900 87,300
Jun 28, 2024 2.2500 2.3500 2.1800 2.2200 2.2200 90,700
Jun 27, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 -
Jun 26, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 -
Jun 25, 2024 2.3100 2.3800 2.3100 2.3800 2.3800 18,900
Jun 24, 2024 2.3700 2.4400 2.2600 2.2800 2.2800 29,800
Jun 21, 2024 2.5100 2.5100 2.4400 2.4400 2.4400 14,200
Jun 20, 2024 2.4500 2.6800 2.4500 2.5100 2.5100 23,100
Jun 18, 2024 2.4000 2.6200 2.4000 2.6200 2.6200 6,500
Jun 17, 2024 2.5000 2.6000 2.5000 2.5600 2.5600 76,500
Jun 14, 2024 2.5000 2.6400 2.5000 2.6400 2.6400 9,300
Jun 13, 2024 2.6600 2.6600 2.6000 2.6000 2.6000 3,600
Jun 12, 2024 2.6200 2.6900 2.6000 2.6900 2.6900 14,300
Jun 11, 2024 2.7300 2.7300 2.5900 2.6200 2.6200 31,100
Jun 10, 2024 2.7000 2.7400 2.6500 2.7400 2.7400 36,800
Jun 7, 2024 2.7600 2.7600 2.6900 2.6900 2.6900 33,200
Jun 6, 2024 2.7100 2.8100 2.7000 2.7300 2.7300 18,500
Jun 5, 2024 2.7000 2.7800 2.7000 2.7800 2.7800 9,900
Jun 4, 2024 2.8500 2.8500 2.7100 2.7200 2.7200 34,600
Jun 3, 2024 3.0000 3.0300 2.8500 2.9000 2.9000 84,600
May 31, 2024 2.9000 3.0000 2.9000 2.9500 2.9500 5,800
May 30, 2024 2.8700 3.0300 2.8500 2.8900 2.8900 23,700
May 29, 2024 2.7800 2.8500 2.7800 2.8500 2.8500 89,700
May 28, 2024 2.9100 2.9100 2.8000 2.8700 2.8700 103,500
May 24, 2024 3.0100 3.0100 2.9500 2.9900 2.9900 42,000
May 23, 2024 3.0000 3.0000 2.8900 2.9200 2.9200 59,000
May 22, 2024 3.1000 3.1300 3.0400 3.0500 3.0500 32,000
May 21, 2024 3.1600 3.1600 3.1100 3.1400 3.1400 74,600
May 20, 2024 3.0200 3.1900 3.0200 3.1800 3.1800 77,300
May 17, 2024 2.9600 3.0600 2.9000 3.0100 3.0100 102,000
May 16, 2024 2.9600 2.9600 2.9500 2.9600 2.9600 23,200
May 15, 2024 2.9800 3.0000 2.9500 2.9600 2.9600 22,000
May 14, 2024 2.9100 2.9500 2.8500 2.8700 2.8700 20,700
May 13, 2024 2.9800 2.9900 2.9100 2.9600 2.9600 6,700
May 10, 2024 3.0100 3.0100 2.9100 2.9700 2.9700 21,700
May 9, 2024 2.9500 3.0000 2.9100 2.9600 2.9600 39,600
May 8, 2024 3.0100 3.0200 2.9400 2.9800 2.9800 38,600
May 7, 2024 3.1000 3.1400 3.0000 3.0700 3.0700 45,800
May 6, 2024 2.9000 3.0600 2.9000 3.0000 3.0000 121,100
May 3, 2024 2.8500 2.8500 2.8000 2.8500 2.8500 41,500
May 2, 2024 2.7000 2.8000 2.6700 2.7500 2.7500 117,000
May 1, 2024 2.6100 2.6900 2.5700 2.6800 2.6800 36,600
Apr 30, 2024 2.5000 2.5000 2.4100 2.4100 2.4100 15,100
Apr 29, 2024 2.4000 2.5200 2.4000 2.5200 2.5200 33,100
Apr 26, 2024 2.3900 2.3900 2.2800 2.3700 2.3700 13,000
Apr 25, 2024 2.3600 2.3700 2.3500 2.3500 2.3500 11,200
Apr 24, 2024 2.3400 2.3500 2.3200 2.3400 2.3400 15,300
Apr 23, 2024 2.3600 2.3800 2.3200 2.3300 2.3300 44,100
Apr 22, 2024 2.3500 2.4200 2.3500 2.3800 2.3800 42,700
Apr 19, 2024 2.3000 2.4500 2.3000 2.3400 2.3400 15,500
Apr 18, 2024 2.2000 2.2900 2.2000 2.2800 2.2800 12,800
Apr 17, 2024 2.2900 2.3100 2.2800 2.3000 2.3000 50,800
Apr 16, 2024 2.2000 2.4100 2.2000 2.2400 2.2400 139,500
Apr 15, 2024 2.5800 2.5800 2.5300 2.5400 2.5400 5,200
Apr 12, 2024 2.6400 2.6900 2.5900 2.5900 2.5900 68,500
Apr 11, 2024 2.4500 2.5900 2.4500 2.5700 2.5700 81,100
Apr 10, 2024 2.4700 2.5900 2.4700 2.5500 2.5500 8,500
Apr 9, 2024 2.5400 2.5500 2.5200 2.5300 2.5300 33,700
Apr 8, 2024 2.6000 2.6600 2.5600 2.5600 2.5600 12,200
Apr 5, 2024 2.6800 2.6800 2.5700 2.6000 2.6000 17,800
Apr 4, 2024 2.8400 2.8400 2.5800 2.5800 2.5800 118,800
Apr 3, 2024 2.5400 2.5900 2.4500 2.5800 2.5800 114,400
Apr 2, 2024 2.4000 2.4600 2.4000 2.4600 2.4600 95,200
Apr 1, 2024 2.3500 2.4800 2.3300 2.4500 2.4500 80,100
Mar 28, 2024 2.3900 2.4000 2.3200 2.3800 2.3800 95,400
Mar 27, 2024 2.3100 2.4100 2.3100 2.3500 2.3500 84,200
Mar 26, 2024 2.3200 2.3200 2.3000 2.3000 2.3000 13,900
Mar 25, 2024 2.3500 2.3600 2.3400 2.3600 2.3600 10,200
Mar 22, 2024 2.3300 2.4000 2.3100 2.3100 2.3100 25,200
Mar 21, 2024 2.2500 2.3000 2.2300 2.2300 2.2300 93,500
Mar 20, 2024 2.4100 2.4100 2.0500 2.2400 2.2400 69,200
Mar 19, 2024 2.0300 2.0800 2.0300 2.0500 2.0500 25,400
Mar 18, 2024 2.0500 2.1000 2.0500 2.0900 2.0900 36,500
Mar 15, 2024 1.9000 2.0000 1.9000 1.9900 1.9900 51,200
Mar 14, 2024 1.9000 1.9000 1.8300 1.8500 1.8500 58,400
Mar 13, 2024 2.0000 2.0600 1.9200 1.9200 1.9200 189,800
Mar 12, 2024 2.0400 2.0500 2.0100 2.0200 2.0200 66,000
Mar 11, 2024 2.0000 2.1000 2.0000 2.0800 2.0800 64,500
Mar 8, 2024 2.1000 2.1500 2.0500 2.0500 2.0500 215,100
Mar 7, 2024 1.9600 2.1000 1.9200 2.0700 2.0700 101,400
Mar 6, 2024 1.9700 2.0300 1.9500 2.0000 2.0000 45,300
Mar 5, 2024 2.0000 2.0000 1.9500 1.9900 1.9900 17,400
Mar 4, 2024 1.9800 2.0500 1.9800 2.0200 2.0200 79,700
Mar 1, 2024 2.0400 2.0500 1.9500 2.0500 2.0500 74,500
Feb 29, 2024 2.0400 2.0600 2.0300 2.0400 2.0400 24,100
Feb 28, 2024 2.1300 2.2500 2.0000 2.0600 2.0600 42,200
Feb 27, 2024 2.0500 2.0700 2.0200 2.0400 2.0400 70,400
Feb 26, 2024 1.9500 2.0200 1.9500 2.0200 2.0200 81,700
Feb 23, 2024 2.0300 2.0300 1.9500 2.0000 2.0000 33,900
Feb 22, 2024 2.1200 2.1300 2.0500 2.0800 2.0800 22,200
Feb 21, 2024 2.1000 2.1200 2.0900 2.1100 2.1100 104,700
Feb 20, 2024 2.2000 2.2400 2.1500 2.2100 2.2100 77,100
Feb 16, 2024 2.3700 2.3700 2.1700 2.2400 2.2400 88,000
Feb 15, 2024 2.2500 2.3000 2.2500 2.3000 2.3000 27,100
Feb 14, 2024 2.2500 2.3000 2.2500 2.2600 2.2600 28,200
Feb 13, 2024 2.3000 2.3000 2.2300 2.2300 2.2300 40,500
Feb 12, 2024 2.2900 2.3000 2.2400 2.2900 2.2900 58,100
Feb 9, 2024 2.4000 2.4100 2.3100 2.3200 2.3200 74,400
Feb 8, 2024 2.5000 2.5600 2.4400 2.4900 2.4900 220,200
Feb 7, 2024 2.6000 2.6000 2.4000 2.4200 2.4200 51,500
Feb 6, 2024 2.3000 2.4400 2.3000 2.3900 2.3900 67,800
Feb 5, 2024 2.3800 2.4100 2.3200 2.3600 2.3600 30,600
Feb 2, 2024 2.3700 2.4200 2.3300 2.3600 2.3600 69,800
Feb 1, 2024 2.2000 2.4400 2.2000 2.4200 2.4200 105,800
Jan 31, 2024 2.4100 2.4400 2.3300 2.3300 2.3300 229,700
Jan 30, 2024 2.3600 2.4300 2.3000 2.3800 2.3800 202,400
Jan 29, 2024 2.2000 2.3500 2.1800 2.2900 2.2900 98,900
Jan 26, 2024 2.3200 2.3500 2.3200 2.3300 2.3300 29,600
Jan 25, 2024 2.3300 2.3700 2.3000 2.3200 2.3200 70,800
Jan 24, 2024 2.3300 2.3500 2.2700 2.2700 2.2700 105,600
Jan 23, 2024 2.2500 2.3800 2.2300 2.2700 2.2700 112,800
Jan 22, 2024 2.3000 2.3500 2.2600 2.2700 2.2700 29,700
Jan 19, 2024 2.4200 2.4200 2.3200 2.3700 2.3700 30,200
Jan 18, 2024 2.4100 2.4100 2.3700 2.3800 2.3800 23,600
Jan 17, 2024 2.3800 2.4500 2.3800 2.4200 2.4200 55,300
Jan 16, 2024 2.5000 2.5000 2.3000 2.3800 2.3800 208,300
Jan 12, 2024 2.1900 2.3100 2.1800 2.3000 2.3000 171,800
Jan 11, 2024 2.1300 2.1700 2.1000 2.1400 2.1400 40,000
Jan 10, 2024 2.0400 2.1500 2.0400 2.0900 2.0900 189,600
Jan 9, 2024 1.8400 1.9800 1.8400 1.9600 1.9600 90,300
Jan 8, 2024 1.8700 1.8900 1.8400 1.8400 1.8400 14,800
Jan 5, 2024 1.8800 1.9400 1.8700 1.9000 1.9000 7,800
Jan 4, 2024 1.8500 1.9300 1.8500 1.8800 1.8800 26,100
Jan 3, 2024 1.9000 1.9200 1.8500 1.8600 1.8600 32,100
Jan 2, 2024 1.9100 1.9300 1.8900 1.9100 1.9100 106,100
Dec 29, 2023 1.7700 1.8500 1.7700 1.8000 1.8000 28,400
Dec 28, 2023 2.0900 2.0900 1.7900 1.8200 1.8200 15,300
Dec 27, 2023 1.9200 1.9200 1.8800 1.8900 1.8900 51,100
Dec 26, 2023 1.8000 1.9200 1.8000 1.9100 1.9100 40,800
Dec 22, 2023 1.8000 1.9000 1.8000 1.9000 1.9000 72,200
Dec 21, 2023 1.8000 1.8300 1.7800 1.8100 1.8100 44,600
Dec 20, 2023 1.8100 1.8100 1.7500 1.7500 1.7500 24,300
Dec 19, 2023 1.7800 1.8100 1.7300 1.8100 1.8100 34,100
Dec 18, 2023 1.8300 1.8400 1.7800 1.8400 1.8400 44,600
Dec 15, 2023 1.8600 1.8600 1.7900 1.8100 1.8100 41,700
Dec 14, 2023 1.7000 1.7900 1.7000 1.7900 1.7900 72,900

Related Tickers

DYLLF Deep Yellow Limited
0.7700
-2.36%
 
BQSSF Boss Energy Limited
1.6400
0.00%
 
GVXXF GoviEx Uranium Inc.
0.0360
+2.56%
 
ELVUF Elevate Uranium Ltd
0.1773
0.00%
 
PALAF Paladin Energy Ltd
4.9300
-0.40%
 
ISENF IsoEnergy Ltd.
2.0740
-0.29%
 
SUU.V Strathmore Plus Uranium Corp.
0.1850
-2.63%
 
ANLDF Anfield Energy Inc.
0.0600
-4.76%
 
EU enCore Energy Corp.
3.2200
-4.17%
 
MGAFF Mega Uranium Ltd.
0.2400
+0.59%