BVB RON
SNGN Romgaz SA (SNG.RO)
5.96
0.00
(0.00%)
At close: April 25 at 5:50:18 PM GMT+3
Currency in RON Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 5.97 | 5.99 | 5.95 | 5.96 | 5.96 | 193,551 |
| Apr 24, 2025 | 5.99 | 6.00 | 5.95 | 5.96 | 5.96 | 239,622 |
| Apr 23, 2025 | 5.98 | 6.00 | 5.97 | 5.98 | 5.98 | 74,274 |
| Apr 22, 2025 | 5.96 | 5.98 | 5.92 | 5.98 | 5.98 | 467,151 |
| Apr 17, 2025 | 5.96 | 5.98 | 5.92 | 5.96 | 5.96 | 296,407 |
| Apr 16, 2025 | 5.98 | 5.98 | 5.93 | 5.96 | 5.96 | 136,281 |
| Apr 15, 2025 | 5.98 | 5.99 | 5.97 | 5.98 | 5.98 | 248,767 |
| Apr 14, 2025 | 5.95 | 6.00 | 5.92 | 5.98 | 5.98 | 300,160 |
| Apr 11, 2025 | 5.85 | 5.95 | 5.83 | 5.91 | 5.91 | 471,424 |
| Apr 10, 2025 | 5.95 | 5.96 | 5.85 | 5.85 | 5.85 | 269,278 |
| Apr 9, 2025 | 5.87 | 5.88 | 5.67 | 5.67 | 5.67 | 440,004 |
| Apr 8, 2025 | 5.80 | 5.93 | 5.76 | 5.93 | 5.93 | 719,814 |
| Apr 7, 2025 | 5.75 | 5.78 | 5.50 | 5.70 | 5.70 | 881,857 |
| Apr 4, 2025 | 5.98 | 5.99 | 5.85 | 5.86 | 5.86 | 1,344,619 |
| Apr 3, 2025 | 5.98 | 6.02 | 5.95 | 6.00 | 6.00 | 510,019 |
| Apr 2, 2025 | 6.01 | 6.02 | 6.00 | 6.01 | 6.01 | 540,441 |
| Apr 1, 2025 | 6.00 | 6.04 | 5.98 | 6.01 | 6.01 | 1,254,194 |
| Mar 31, 2025 | 6.01 | 6.04 | 5.97 | 6.00 | 6.00 | 1,225,141 |
| Mar 28, 2025 | 6.00 | 6.04 | 5.98 | 6.04 | 6.04 | 5,545,794 |
| Mar 27, 2025 | 6.03 | 6.07 | 6.01 | 6.04 | 6.04 | 172,829 |
| Mar 26, 2025 | 5.97 | 6.07 | 5.93 | 6.03 | 6.03 | 689,008 |
| Mar 25, 2025 | 5.95 | 5.98 | 5.93 | 5.97 | 5.97 | 213,541 |
| Mar 24, 2025 | 5.91 | 5.97 | 5.90 | 5.97 | 5.97 | 1,026,640 |
| Mar 21, 2025 | 5.94 | 5.94 | 5.90 | 5.91 | 5.91 | 324,692 |
| Mar 20, 2025 | 5.90 | 5.93 | 5.89 | 5.93 | 5.93 | 113,089 |
| Mar 19, 2025 | 5.90 | 5.94 | 5.86 | 5.91 | 5.91 | 148,958 |
| Mar 18, 2025 | 5.93 | 5.94 | 5.86 | 5.91 | 5.91 | 414,018 |
| Mar 17, 2025 | 5.95 | 5.97 | 5.91 | 5.96 | 5.96 | 760,866 |
| Mar 14, 2025 | 5.96 | 5.97 | 5.95 | 5.95 | 5.95 | 1,282,566 |
| Mar 13, 2025 | 5.95 | 5.97 | 5.90 | 5.96 | 5.96 | 212,793 |
| Mar 12, 2025 | 5.95 | 5.96 | 5.90 | 5.93 | 5.93 | 281,546 |
| Mar 11, 2025 | 5.92 | 5.98 | 5.84 | 5.98 | 5.98 | 518,704 |
| Mar 10, 2025 | 5.90 | 5.96 | 5.85 | 5.88 | 5.88 | 832,116 |
| Mar 7, 2025 | 5.89 | 5.95 | 5.89 | 5.92 | 5.92 | 125,455 |
| Mar 6, 2025 | 5.86 | 5.93 | 5.86 | 5.92 | 5.92 | 568,698 |
| Mar 5, 2025 | 5.84 | 5.90 | 5.82 | 5.86 | 5.86 | 258,369 |
| Mar 4, 2025 | 5.92 | 5.94 | 5.80 | 5.80 | 5.80 | 342,972 |
| Mar 3, 2025 | 5.90 | 5.97 | 5.87 | 5.92 | 5.92 | 152,884 |
| Feb 28, 2025 | 5.96 | 6.00 | 5.90 | 5.90 | 5.90 | 443,606 |
| Feb 27, 2025 | 5.88 | 5.94 | 5.86 | 5.93 | 5.93 | 104,275 |
| Feb 26, 2025 | 5.91 | 5.91 | 5.85 | 5.90 | 5.90 | 373,534 |
| Feb 25, 2025 | 5.85 | 5.91 | 5.83 | 5.91 | 5.91 | 374,427 |
| Feb 24, 2025 | 5.85 | 5.89 | 5.82 | 5.85 | 5.85 | 1,049,376 |
| Feb 21, 2025 | 5.90 | 5.90 | 5.81 | 5.81 | 5.81 | 95,329 |
| Feb 20, 2025 | 5.94 | 5.94 | 5.88 | 5.90 | 5.90 | 1,217,281 |
| Feb 19, 2025 | 5.87 | 5.96 | 5.87 | 5.94 | 5.94 | 840,013 |
| Feb 18, 2025 | 5.89 | 5.92 | 5.87 | 5.90 | 5.90 | 375,857 |
| Feb 17, 2025 | 5.96 | 5.96 | 5.85 | 5.90 | 5.90 | 2,556,324 |
| Feb 14, 2025 | 5.79 | 5.96 | 5.79 | 5.96 | 5.96 | 816,382 |
| Feb 13, 2025 | 5.67 | 5.81 | 5.64 | 5.75 | 5.75 | 468,679 |
| Feb 12, 2025 | 5.65 | 5.69 | 5.61 | 5.69 | 5.69 | 261,584 |
| Feb 11, 2025 | 5.55 | 5.66 | 5.52 | 5.65 | 5.65 | 272,249 |
| Feb 10, 2025 | 5.53 | 5.57 | 5.50 | 5.54 | 5.54 | 454,717 |
| Feb 7, 2025 | 5.45 | 5.53 | 5.45 | 5.48 | 5.48 | 415,349 |
| Feb 6, 2025 | 5.40 | 5.50 | 5.40 | 5.48 | 5.48 | 332,985 |
| Feb 5, 2025 | 5.40 | 5.42 | 5.38 | 5.41 | 5.41 | 180,758 |
| Feb 4, 2025 | 5.41 | 5.42 | 5.39 | 5.39 | 5.39 | 96,617 |
| Feb 3, 2025 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | 248,096 |
| Jan 31, 2025 | 5.32 | 5.42 | 5.32 | 5.41 | 5.41 | 378,810 |
| Jan 30, 2025 | 5.31 | 5.34 | 5.30 | 5.34 | 5.34 | 1,217,226 |
| Jan 29, 2025 | 5.30 | 5.35 | 5.26 | 5.34 | 5.34 | 282,734 |
| Jan 28, 2025 | 5.31 | 5.32 | 5.24 | 5.32 | 5.32 | 1,203,886 |
| Jan 27, 2025 | 5.27 | 5.36 | 5.24 | 5.31 | 5.31 | 589,816 |
| Jan 23, 2025 | 5.32 | 5.32 | 5.26 | 5.30 | 5.30 | 92,161 |
| Jan 22, 2025 | 5.32 | 5.34 | 5.28 | 5.32 | 5.32 | 341,989 |
| Jan 21, 2025 | 5.30 | 5.33 | 5.26 | 5.30 | 5.30 | 200,013 |
| Jan 20, 2025 | 5.35 | 5.35 | 5.29 | 5.31 | 5.31 | 95,561 |
| Jan 17, 2025 | 5.38 | 5.38 | 5.29 | 5.35 | 5.35 | 567,221 |
| Jan 16, 2025 | 5.36 | 5.39 | 5.28 | 5.39 | 5.39 | 713,818 |
| Jan 15, 2025 | 5.39 | 5.39 | 5.35 | 5.36 | 5.36 | 174,912 |
| Jan 14, 2025 | 5.30 | 5.39 | 5.28 | 5.39 | 5.39 | 264,068 |
| Jan 13, 2025 | 5.40 | 5.40 | 5.28 | 5.30 | 5.30 | 348,198 |
| Jan 10, 2025 | 5.46 | 5.49 | 5.38 | 5.38 | 5.38 | 601,654 |
| Jan 9, 2025 | 5.36 | 5.44 | 5.35 | 5.41 | 5.41 | 658,900 |
| Jan 8, 2025 | 5.23 | 5.36 | 5.22 | 5.31 | 5.31 | 231,485 |
| Jan 3, 2025 | 5.24 | 5.27 | 5.19 | 5.19 | 5.19 | 282,291 |
| Dec 30, 2024 | 5.20 | 5.28 | 5.14 | 5.14 | 5.14 | 672,549 |
| Dec 27, 2024 | 5.32 | 5.40 | 5.30 | 5.31 | 5.31 | 176,936 |
| Dec 23, 2024 | 5.40 | 5.44 | 5.30 | 5.37 | 5.37 | 449,974 |
| Dec 20, 2024 | 5.29 | 5.43 | 5.29 | 5.39 | 5.39 | 378,679 |
| Dec 19, 2024 | 5.30 | 5.33 | 5.00 | 5.28 | 5.28 | 1,155,173 |
| Dec 18, 2024 | 5.41 | 5.41 | 5.24 | 5.30 | 5.30 | 512,932 |
| Dec 17, 2024 | 5.44 | 5.45 | 5.40 | 5.43 | 5.43 | 185,704 |
| Dec 16, 2024 | 5.49 | 5.49 | 5.41 | 5.43 | 5.43 | 205,021 |
| Dec 13, 2024 | 5.51 | 5.51 | 5.46 | 5.49 | 5.49 | 225,671 |
| Dec 12, 2024 | 5.54 | 5.57 | 5.47 | 5.51 | 5.51 | 126,902 |
| Dec 11, 2024 | 5.45 | 5.55 | 5.45 | 5.54 | 5.54 | 364,821 |
| Dec 10, 2024 | 5.36 | 5.45 | 5.34 | 5.45 | 5.45 | 343,409 |
| Dec 9, 2024 | 5.39 | 5.40 | 5.31 | 5.36 | 5.36 | 488,611 |
| Dec 6, 2024 | 5.05 | 5.50 | 5.04 | 5.25 | 5.25 | 1,406,622 |
| Dec 5, 2024 | 5.00 | 5.09 | 4.92 | 5.05 | 5.05 | 2,408,874 |
| Dec 4, 2024 | 5.01 | 5.04 | 4.80 | 5.01 | 5.01 | 1,390,458 |
| Dec 3, 2024 | 5.08 | 5.10 | 4.90 | 5.02 | 5.02 | 3,038,637 |
| Dec 2, 2024 | 5.08 | 5.23 | 5.00 | 5.05 | 5.05 | 836,401 |
| Nov 29, 2024 | 5.08 | 5.10 | 4.99 | 4.99 | 4.99 | 1,434,621 |
| Nov 28, 2024 | 5.25 | 5.26 | 5.06 | 5.07 | 5.07 | 605,259 |
| Nov 27, 2024 | 5.27 | 5.30 | 5.21 | 5.27 | 5.27 | 422,785 |
| Nov 26, 2024 | 5.33 | 5.34 | 5.24 | 5.26 | 5.26 | 69,196 |
| Nov 25, 2024 | 5.25 | 5.35 | 5.10 | 5.35 | 5.35 | 858,229 |
| Nov 22, 2024 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 187,701 |
| Nov 21, 2024 | 5.32 | 5.38 | 5.26 | 5.30 | 5.30 | 97,027 |
| Nov 20, 2024 | 5.33 | 5.38 | 5.26 | 5.30 | 5.30 | 429,786 |
| Nov 19, 2024 | 5.48 | 5.50 | 5.19 | 5.30 | 5.30 | 765,233 |
| Nov 18, 2024 | 5.51 | 5.53 | 5.46 | 5.46 | 5.46 | 113,616 |
| Nov 15, 2024 | 5.50 | 5.54 | 5.49 | 5.49 | 5.49 | 86,143 |
| Nov 14, 2024 | 5.53 | 5.55 | 5.50 | 5.55 | 5.55 | 590,492 |
| Nov 13, 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 207,384 |
| Nov 12, 2024 | 5.40 | 5.52 | 5.36 | 5.51 | 5.51 | 392,029 |
| Nov 11, 2024 | 5.36 | 5.40 | 5.34 | 5.40 | 5.40 | 291,803 |
| Nov 8, 2024 | 5.34 | 5.37 | 5.33 | 5.36 | 5.36 | 1,797,752 |
| Nov 7, 2024 | 5.33 | 5.33 | 5.30 | 5.33 | 5.33 | 245,183 |
| Nov 6, 2024 | 5.24 | 5.32 | 5.18 | 5.30 | 5.30 | 1,121,771 |
| Nov 5, 2024 | 5.24 | 5.29 | 5.18 | 5.22 | 5.22 | 514,634 |
| Nov 4, 2024 | 5.39 | 5.40 | 5.20 | 5.22 | 5.22 | 787,864 |
| Nov 1, 2024 | 5.43 | 5.47 | 5.39 | 5.39 | 5.39 | 141,846 |
| Oct 31, 2024 | 5.48 | 5.48 | 5.42 | 5.43 | 5.43 | 275,188 |
| Oct 30, 2024 | 5.50 | 5.54 | 5.43 | 5.48 | 5.48 | 185,735 |
| Oct 29, 2024 | 5.52 | 5.54 | 5.47 | 5.50 | 5.50 | 154,836 |
| Oct 28, 2024 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 74,226 |
| Oct 25, 2024 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | 74,184 |
| Oct 24, 2024 | 5.36 | 5.43 | 5.35 | 5.43 | 5.43 | 41,467 |
| Oct 23, 2024 | 5.35 | 5.40 | 5.32 | 5.39 | 5.39 | 329,986 |
| Oct 22, 2024 | 5.35 | 5.39 | 5.34 | 5.35 | 5.35 | 158,573 |
| Oct 21, 2024 | 5.42 | 5.43 | 5.35 | 5.35 | 5.35 | 144,523 |
| Oct 18, 2024 | 5.45 | 5.45 | 5.39 | 5.42 | 5.42 | 57,439 |
| Oct 17, 2024 | 5.43 | 5.49 | 5.39 | 5.43 | 5.43 | 71,551 |
| Oct 16, 2024 | 5.46 | 5.49 | 5.36 | 5.49 | 5.49 | 207,185 |
| Oct 15, 2024 | 5.55 | 5.55 | 5.43 | 5.48 | 5.48 | 169,742 |
| Oct 14, 2024 | 5.57 | 5.57 | 5.50 | 5.53 | 5.53 | 149,357 |
| Oct 11, 2024 | 5.56 | 5.57 | 5.54 | 5.57 | 5.57 | 150,812 |
| Oct 10, 2024 | 5.60 | 5.60 | 5.52 | 5.56 | 5.56 | 190,706 |
| Oct 9, 2024 | 5.52 | 5.60 | 5.52 | 5.60 | 5.60 | 165,456 |
| Oct 8, 2024 | 5.56 | 5.56 | 5.50 | 5.52 | 5.52 | 165,324 |
| Oct 7, 2024 | 5.51 | 5.56 | 5.51 | 5.56 | 5.56 | 338,040 |
| Oct 4, 2024 | 5.50 | 5.58 | 5.48 | 5.55 | 5.55 | 209,663 |
| Oct 3, 2024 | 5.60 | 5.62 | 5.50 | 5.50 | 5.50 | 292,982 |
| Oct 2, 2024 | 5.60 | 5.61 | 5.57 | 5.60 | 5.60 | 224,673 |
| Oct 1, 2024 | 5.56 | 5.60 | 5.55 | 5.59 | 5.59 | 166,802 |
| Sep 30, 2024 | 5.54 | 5.58 | 5.53 | 5.56 | 5.56 | 115,281 |
| Sep 27, 2024 | 5.54 | 5.60 | 5.54 | 5.59 | 5.59 | 364,842 |
| Sep 26, 2024 | 5.52 | 5.54 | 5.49 | 5.52 | 5.52 | 1,598,379 |
| Sep 25, 2024 | 5.57 | 5.57 | 5.50 | 5.52 | 5.52 | 248,348 |
| Sep 24, 2024 | 5.53 | 5.58 | 5.50 | 5.52 | 5.52 | 648,954 |
| Sep 23, 2024 | 5.60 | 5.62 | 5.50 | 5.50 | 5.50 | 241,920 |
| Sep 20, 2024 | 5.59 | 5.63 | 5.53 | 5.53 | 5.53 | 188,027 |
| Sep 19, 2024 | 5.48 | 5.59 | 5.47 | 5.59 | 5.59 | 1,057,954 |
| Sep 18, 2024 | 5.50 | 5.55 | 5.40 | 5.47 | 5.47 | 61,910 |
| Sep 17, 2024 | 5.50 | 5.64 | 5.45 | 5.50 | 5.50 | 617,713 |
| Sep 16, 2024 | 5.40 | 5.50 | 5.38 | 5.50 | 5.50 | 175,430 |
| Sep 13, 2024 | 5.40 | 5.40 | 5.36 | 5.39 | 5.39 | 67,120 |
| Sep 12, 2024 | 5.30 | 5.37 | 5.30 | 5.36 | 5.36 | 180,452 |
| Sep 11, 2024 | 5.37 | 5.38 | 5.18 | 5.38 | 5.38 | 1,156,720 |
| Sep 10, 2024 | 5.50 | 5.62 | 5.33 | 5.37 | 5.37 | 630,013 |
| Sep 9, 2024 | 5.47 | 5.54 | 5.46 | 5.50 | 5.50 | 261,987 |
| Sep 6, 2024 | 5.67 | 5.78 | 5.46 | 5.48 | 5.48 | 931,863 |
| Sep 5, 2024 | 5.83 | 5.83 | 5.62 | 5.65 | 5.65 | 410,342 |
| Sep 4, 2024 | 5.80 | 5.83 | 5.77 | 5.83 | 5.83 | 92,760 |
| Sep 3, 2024 | 5.75 | 5.84 | 5.72 | 5.82 | 5.82 | 198,590 |
| Sep 2, 2024 | 5.84 | 5.88 | 5.74 | 5.74 | 5.74 | 156,571 |
| Aug 30, 2024 | 5.92 | 5.95 | 5.76 | 5.76 | 5.76 | 217,557 |
| Aug 29, 2024 | 5.89 | 5.93 | 5.87 | 5.92 | 5.92 | 151,666 |
| Aug 28, 2024 | 5.94 | 5.94 | 5.87 | 5.88 | 5.88 | 98,933 |
| Aug 27, 2024 | 5.94 | 5.95 | 5.89 | 5.89 | 5.89 | 110,959 |
| Aug 26, 2024 | 5.96 | 5.96 | 5.92 | 5.93 | 5.93 | 48,205 |
| Aug 23, 2024 | 5.94 | 5.96 | 5.90 | 5.96 | 5.96 | 352,068 |
| Aug 22, 2024 | 5.94 | 5.95 | 5.90 | 5.91 | 5.91 | 66,743 |
| Aug 21, 2024 | 5.91 | 5.95 | 5.90 | 5.94 | 5.94 | 172,695 |
| Aug 20, 2024 | 5.88 | 5.93 | 5.88 | 5.91 | 5.91 | 132,895 |
| Aug 19, 2024 | 5.84 | 5.90 | 5.83 | 5.84 | 5.84 | 197,793 |
| Aug 16, 2024 | 5.80 | 5.85 | 5.79 | 5.84 | 5.84 | 192,509 |
| Aug 14, 2024 | 5.82 | 5.85 | 5.78 | 5.78 | 5.78 | 197,615 |
| Aug 13, 2024 | 5.84 | 5.85 | 5.73 | 5.76 | 5.76 | 263,752 |
| Aug 12, 2024 | 5.78 | 5.85 | 5.78 | 5.84 | 5.84 | 82,234 |
| Aug 9, 2024 | 5.69 | 5.79 | 5.67 | 5.76 | 5.76 | 542,451 |
| Aug 8, 2024 | 5.75 | 5.75 | 5.53 | 5.70 | 5.70 | 586,918 |
| Aug 7, 2024 | 5.76 | 5.84 | 5.61 | 5.76 | 5.76 | 235,587 |
| Aug 6, 2024 | 5.65 | 5.80 | 5.60 | 5.75 | 5.75 | 921,534 |
| Aug 5, 2024 | 5.78 | 5.78 | 5.40 | 5.69 | 5.69 | 1,938,329 |
| Aug 2, 2024 | 5.92 | 5.92 | 5.86 | 5.90 | 5.90 | 231,912 |
| Aug 1, 2024 | 5.95 | 5.95 | 5.90 | 5.94 | 5.94 | 120,264 |
| Jul 31, 2024 | 5.94 | 5.95 | 5.90 | 5.93 | 5.93 | 234,647 |
| Jul 30, 2024 | 5.94 | 5.94 | 5.90 | 5.94 | 5.94 | 189,804 |
| Jul 29, 2024 | 5.92 | 5.94 | 5.86 | 5.87 | 5.87 | 125,156 |
| Jul 26, 2024 | 5.85 | 5.93 | 5.82 | 5.92 | 5.92 | 172,560 |
| Jul 25, 2024 | 5.92 | 5.93 | 5.84 | 5.86 | 5.86 | 363,425 |
| Jul 24, 2024 | 5.96 | 5.96 | 5.89 | 5.92 | 5.92 | 404,228 |
| Jul 23, 2024 | 5.92 | 5.97 | 5.92 | 5.96 | 5.96 | 447,807 |
| Jul 22, 2024 | 5.94 | 5.95 | 5.91 | 5.92 | 5.92 | 179,637 |
| Jul 19, 2024 | 5.90 | 5.94 | 5.88 | 5.93 | 5.93 | 143,741 |
| Jul 18, 2024 | 5.92 | 5.92 | 5.85 | 5.92 | 5.92 | 1,022,532 |
| Jul 17, 2024 | 5.90 | 5.90 | 5.86 | 5.90 | 5.90 | 405,930 |
| Jul 16, 2024 | 5.90 | 5.92 | 5.88 | 5.90 | 5.90 | 235,016 |
| Jul 15, 2024 | 5.90 | 5.91 | 5.85 | 5.90 | 5.90 | 235,388 |
| Jul 12, 2024 | 5.90 | 5.91 | 5.83 | 5.89 | 5.89 | 293,496 |
| Jul 11, 2024 | 5.86 | 5.90 | 5.83 | 5.90 | 5.90 | 313,082 |
| Jul 10, 2024 | 5.88 | 5.89 | 5.83 | 5.86 | 5.86 | 464,872 |
| Jul 9, 2024 | 5.89 | 5.89 | 5.80 | 5.80 | 5.80 | 676,316 |
| Jul 8, 2024 | 5.94 | 5.94 | 5.87 | 5.89 | 5.89 | 437,483 |
| Jul 5, 2024 | 5.93 | 5.95 | 5.88 | 5.94 | 5.94 | 596,183 |
| Jul 4, 2024 | 5.87 | 5.93 | 5.85 | 5.93 | 5.93 | 872,902 |
| Jul 3, 2024 | 5.97 | 5.97 | 5.92 | 5.97 | 5.97 | 788,940 |
| Jul 2, 2024 | 5.95 | 5.97 | 5.93 | 5.96 | 5.96 | 279,330 |
| Jul 1, 2024 | 5.96 | 5.97 | 5.89 | 5.95 | 5.95 | 690,972 |
| Jun 28, 2024 | 5.89 | 6.00 | 5.86 | 5.96 | 5.96 | 383,682 |
| Jun 27, 2024 | 5.88 | 5.90 | 5.74 | 5.90 | 5.90 | 440,339 |
| Jun 26, 2024 | 5.85 | 5.90 | 5.81 | 5.88 | 5.88 | 307,620 |
| Jun 25, 2024 | 5.90 | 5.90 | 5.81 | 5.85 | 5.85 | 356,746 |
| Jun 21, 2024 | 5.78 | 5.90 | 5.72 | 5.90 | 5.90 | 494,141 |
| Jun 20, 2024 | 5.75 | 5.80 | 5.71 | 5.79 | 5.79 | 165,348 |
| Jun 19, 2024 | 5.75 | 5.76 | 5.62 | 5.72 | 5.72 | 698,065 |
| Jun 18, 2024 | 5.74 | 5.79 | 5.70 | 5.76 | 5.76 | 353,355 |
| Jun 17, 2024 | 5.73 | 5.75 | 5.68 | 5.74 | 5.74 | 291,120 |
| Jun 14, 2024 | 5.75 | 5.75 | 5.67 | 5.71 | 5.71 | 630,037 |
| Jun 13, 2024 | 5.74 | 5.76 | 5.70 | 5.71 | 5.71 | 386,795 |
| Jun 12, 2024 | 5.73 | 5.75 | 5.68 | 5.72 | 5.72 | 120,699 |
| Jun 11, 2024 | 5.72 | 5.75 | 5.68 | 5.73 | 5.73 | 488,407 |
| Jun 10, 2024 | 5.81 | 5.81 | 5.53 | 5.71 | 5.71 | 975,589 |
| Jun 7, 2024 | 5.84 | 5.85 | 5.75 | 5.81 | 5.81 | 610,936 |
| Jun 6, 2024 | 5.69 | 5.85 | 5.68 | 5.83 | 5.83 | 860,757 |
| Jun 5, 2024 | 5.60 | 5.68 | 5.57 | 5.68 | 5.68 | 366,037 |
| Jun 4, 2024 | 5.37 | 5.57 | 5.37 | 5.56 | 5.56 | 1,265,943 |
| Jun 3, 2024 | 5.41 | 5.41 | 5.10 | 5.35 | 5.35 | 2,609,328 |
| May 31, 2024 | 5.73 | 5.75 | 5.30 | 5.43 | 5.43 | 1,857,178 |
| May 30, 2024 | 5.89 | 5.89 | 5.65 | 5.72 | 5.72 | 1,318,056 |
| May 29, 2024 | 6.13 | 6.15 | 6.05 | 6.13 | 6.13 | 271,938 |
| May 28, 2024 | 10:1 Stock Splits | |||||
| May 28, 2024 | 6.38 | 6.38 | 5.90 | 6.10 | 6.10 | 841,558 |
| May 27, 2024 | 5.65 | 5.89 | 5.65 | 5.87 | 5.87 | 2,103,340 |
| May 24, 2024 | 5.51 | 5.64 | 5.50 | 5.64 | 5.64 | 1,012,610 |
| May 23, 2024 | 5.62 | 5.63 | 5.51 | 5.51 | 5.51 | 443,450 |
| May 22, 2024 | 5.63 | 5.65 | 5.61 | 5.62 | 5.62 | 211,090 |
| May 21, 2024 | 5.62 | 5.65 | 5.62 | 5.63 | 5.63 | 290,770 |
| May 20, 2024 | 5.54 | 5.66 | 5.54 | 5.62 | 5.62 | 633,690 |
| May 17, 2024 | 5.40 | 5.52 | 5.39 | 5.52 | 5.52 | 415,810 |
| May 16, 2024 | 5.39 | 5.39 | 5.33 | 5.39 | 5.39 | 903,000 |
| May 15, 2024 | 5.34 | 5.42 | 5.30 | 5.39 | 5.39 | 1,593,930 |
| May 14, 2024 | 5.22 | 5.30 | 5.18 | 5.30 | 5.30 | 1,215,840 |
| May 13, 2024 | 5.35 | 5.35 | 5.20 | 5.24 | 5.24 | 558,920 |
| May 10, 2024 | 5.26 | 5.35 | 5.26 | 5.35 | 5.35 | 394,790 |
| May 9, 2024 | 5.27 | 5.30 | 5.22 | 5.30 | 5.30 | 457,070 |
| May 8, 2024 | 5.25 | 5.29 | 5.22 | 5.27 | 5.27 | 417,900 |
| May 7, 2024 | 5.22 | 5.26 | 5.18 | 5.25 | 5.25 | 285,260 |
| May 2, 2024 | 5.27 | 5.28 | 5.20 | 5.22 | 5.22 | 283,280 |
| Apr 30, 2024 | 5.26 | 5.28 | 5.24 | 5.25 | 5.25 | 329,020 |
| Apr 29, 2024 | 5.22 | 5.25 | 5.19 | 5.25 | 5.25 | 303,980 |
| Apr 26, 2024 | 5.16 | 5.24 | 5.10 | 5.22 | 5.22 | 509,040 |
| Apr 25, 2024 | 5.25 | 5.29 | 5.21 | 5.27 | 5.27 | 271,990 |
Related Tickers
BRNGF Buru Energy Limited
0.0300
0.00%
0M5J.IL Aker BP ASA
220.30
0.00%
UOG.L United Oil & Gas Plc
0.1050
+5.00%
AST.L Ascent Resources Plc
0.9500
0.00%
SYN.L Synergia Energy Ltd
0.0195
0.00%
ECO.L Eco (Atlantic) Oil & Gas Ltd.
8.70
+8.75%
BNOR.OL BlueNord ASA
590.00
+3.69%
TMRP.TA Tamar Petroleum Ltd
3,605.00
0.00%
TBN.AX Tamboran Resources Corporation
0.1700
0.00%
SDR.V Stroud Resources Ltd.
0.0750
-16.67%