Dark

BROG
Brooge Energy Limited
stock NASDAQ

Inactive

Jun 18, 2025

2.60USD+13.043%(+0.30)403,599

Pre-market

0.00USD-100.000%(-2.30)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	2.36000	2.650000	2.340000	2.600000	+13.043%	403,599	0.000%
2025-06-17	2.67000	2.670000	2.260000	2.300000	-15.751%	254,981	+13.043%
2025-06-16	2.69000	2.910000	2.590000	2.730000	+2.632%	217,915	-4.762%
2025-06-13	2.71000	2.755000	2.470000	2.660000	-0.375%	128,000	-2.256%
2025-06-12	2.63000	2.740000	2.540000	2.670000	0.000%	212,459	-2.622%
2025-06-11	2.80000	2.910000	2.600000	2.670000	-7.931%	178,181	-2.622%
2025-06-10	2.62000	2.955000	2.350000	2.900000	+10.687%	212,682	-10.345%
2025-06-09	2.46000	2.760000	2.260000	2.620000	+12.931%	525,167	-0.763%
2025-06-06	1.90000	2.370000	1.900000	2.320000	+22.105%	609,840	+12.069%
2025-06-05	1.77000	1.970000	1.710000	1.900000	+6.145%	244,348	+36.842%
2025-06-04	1.55000	1.849900	1.550000	1.790000	+17.763%	295,724	+45.251%
2025-06-03	1.41000	1.679100	1.410000	1.520000	+7.801%	403,758	+71.053%
2025-06-02	1.58000	1.629900	1.410000	1.410000	-17.059%	367,680	+84.397%
2025-05-30	1.81000	1.860000	1.600000	1.700000	-6.593%	631,198	+52.941%
2025-05-29	1.83500	2.250000	1.600000	1.820000	-57.176%	2,939,211	+42.857%
2025-05-28	4.55500	4.780000	3.610000	4.250000	+33.229%	18,494,289	-38.824%
2025-05-27	2.61000	3.479900	2.480000	3.190000	+29.150%	4,717,306	-18.495%
2025-05-23	2.20000	2.570000	2.110000	2.470000	+13.303%	190,079	+5.263%
2025-05-22	1.70000	2.228000	1.700000	2.180000	+23.864%	209,075	+19.266%
2025-05-21	1.55800	1.780000	1.530000	1.760000	+12.821%	30,276	+47.727%
2025-05-20	1.79000	1.790000	1.540000	1.560000	-8.235%	36,347	+66.667%
2025-05-19	1.48000	1.720000	1.410000	1.700000	+14.849%	33,650	+52.941%
2025-05-16	1.31690	1.480200	1.316900	1.480200	+9.644%	25,125	+75.652%
2025-05-15	1.30000	1.350000	1.261200	1.350000	+1.351%	9,892	+92.593%
2025-05-14	1.29000	1.332000	1.290000	1.332000	+7.419%	31,715	+95.195%
2025-05-13	1.18980	1.290000	1.189800	1.240000	-3.125%	10,338	+109.677%
2025-05-12	1.15000	1.320000	1.150000	1.280000	-3.030%	11,737	+103.125%
2025-05-09	1.31000	1.320000	1.275000	1.320000	+3.125%	4,824	+96.970%
2025-05-08	1.28000	1.310000	1.260000	1.280000	0.000%	2,325	+103.125%
2025-05-07	1.26000	1.280000	1.240000	1.280000	0.000%	2,490	+103.125%
2025-05-06	1.27510	1.280000	1.220200	1.280000	+0.787%	8,945	+103.125%
2025-05-05	1.15000	1.270000	1.150000	1.270000	+1.600%	2,477	+104.724%
2025-05-02	1.24000	1.270000	1.230000	1.250000	-0.715%	14,410	+108.000%
2025-05-01	1.21140	1.259000	1.211400	1.259000	+1.894%	3,685	+106.513%
2025-04-30	1.28000	1.280000	1.235600	1.235600	+2.967%	1,569	+110.424%
2025-04-29	1.21000	1.240000	1.192000	1.200000	-1.543%	1,198	+116.667%
2025-04-28	1.18000	1.243700	1.180000	1.218800	-2.496%	8,393	+113.325%
2025-04-25	1.17100	1.250000	1.171000	1.250000	+2.041%	6,214	+108.000%
2025-04-24	1.26000	1.260000	1.225000	1.225000	-4.669%	423	+112.245%
2025-04-23	1.18000	1.306900	1.180000	1.285000	+3.629%	6,513	+102.335%
2025-04-22	1.24000	1.240000	1.167200	1.240000	-2.362%	2,734	+109.677%
2025-04-21	1.20000	1.270000	1.200000	1.270000	+4.098%	11,480	+104.724%
2025-04-17	1.15000	1.220000	1.150000	1.220000	+5.793%	3,500	+113.115%
2025-04-16	1.21000	1.219200	1.153200	1.153200	-4.694%	23,409	+125.460%
2025-04-15	1.17600	1.210000	1.176000	1.210000	+0.833%	4,345	+114.876%
2025-04-14	1.16050	1.200000	1.160500	1.200000	0.000%	1,091	+116.667%
2025-04-11	1.21000	1.221600	1.142100	1.200000	+3.448%	3,172	+116.667%
2025-04-10	1.13000	1.190000	1.130000	1.160000	-0.872%	1,123	+124.138%
2025-04-09	1.08000	1.190000	1.060000	1.170200	+0.309%	13,094	+122.184%
2025-04-08	1.14000	1.236500	1.105000	1.166600	+2.297%	11,088	+122.870%
2025-04-07	1.03000	1.205500	1.030000	1.140400	-6.124%	7,544	+127.990%
2025-04-04	1.26000	1.310000	1.207000	1.214800	-3.587%	12,482	+114.027%
2025-04-03	1.20000	1.270000	1.200000	1.260000	+4.132%	31,923	+106.349%
2025-04-02	1.21000	1.210000	1.200000	1.210000	-2.419%	2,469	+114.876%
2025-04-01	1.20950	1.290000	1.209500	1.240000	-2.362%	6,365	+109.677%
2025-03-31	1.22000	1.300000	1.219400	1.270000	-2.308%	2,368	+104.724%
2025-03-28	1.31070	1.310700	1.220000	1.300000	-1.515%	3,326	+100.000%
2025-03-27	1.27000	1.320000	1.270000	1.320000	0.000%	1,808	+96.970%
2025-03-26	1.28000	1.320000	1.250000	1.320000	+3.125%	4,770	+96.970%
2025-03-25	1.20000	1.280000	1.150000	1.280000	+4.065%	7,888	+103.125%
2025-03-24	1.29000	1.290000	1.200000	1.230000	-2.381%	9,113	+111.382%
2025-03-21	1.20000	1.260000	1.200000	1.260000	+5.000%	3,149	+106.349%
2025-03-20	1.20000	1.220000	1.160000	1.200000	+1.695%	8,814	+116.667%
2025-03-19	1.19000	1.190000	1.120000	1.180000	-0.840%	15,624	+120.339%
2025-03-18	1.07000	1.190000	1.050000	1.190000	+8.320%	61,369	+118.487%
2025-03-17	1.27000	1.326100	1.040000	1.098600	-14.172%	101,978	+136.665%
2025-03-14	1.31000	1.320000	1.270000	1.280000	-2.290%	15,415	+103.125%
2025-03-13	1.26830	1.440000	1.268300	1.310000	+5.645%	48,978	+98.473%
2025-03-12	1.17500	1.247000	1.170000	1.240000	+5.983%	7,944	+109.677%
2025-03-11	1.26000	1.260000	1.170000	1.170000	-5.645%	7,189	+122.222%
2025-03-10	1.25000	1.310000	1.210000	1.240000	+1.639%	7,170	+109.677%
2025-03-07	1.21000	1.306000	1.180000	1.220000	-4.688%	7,968	+113.115%
2025-03-06	1.32000	1.323800	1.227000	1.280000	+5.785%	39,560	+103.125%
2025-03-05	1.20320	1.460000	1.160000	1.210000	+9.009%	79,088	+114.876%
2025-03-04	1.19500	1.290200	1.074900	1.110000	+0.909%	22,944	+134.234%
2025-03-03	1.21200	1.220000	1.095000	1.100000	-6.780%	5,237	+136.364%
2025-02-28	1.14000	1.222800	1.140000	1.180000	-1.667%	12,837	+120.339%
2025-02-27	1.27000	1.289900	1.200000	1.200000	-7.756%	6,280	+116.667%
2025-02-26	1.30000	1.350000	1.270000	1.300900	+1.633%	3,880	+99.862%
2025-02-25	1.30000	1.480000	1.280000	1.280000	-1.538%	4,476	+103.125%
2025-02-24	1.36000	1.360000	1.280000	1.300000	0.000%	5,417	+100.000%
2025-02-21	1.38000	1.380000	1.280000	1.300000	-5.790%	25,798	+100.000%
2025-02-20	1.47000	1.470000	1.350000	1.379900	-0.727%	18,284	+88.419%
2025-02-19	1.38000	1.480000	1.370700	1.390000	-1.418%	19,463	+87.050%
2025-02-18	1.37000	1.410000	1.290000	1.410000	+4.352%	20,332	+84.397%
2025-02-14	1.29000	1.450000	1.290000	1.351200	+3.145%	34,390	+92.422%
2025-02-13	1.09000	1.330000	1.090000	1.310000	+23.005%	132,150	+98.473%
2025-02-12	1.04000	1.090000	1.040000	1.065000	+0.472%	3,623	+144.131%
2025-02-11	1.02010	1.060800	1.020100	1.060000	+0.236%	10,026	+145.283%
2025-02-10	1.04000	1.080000	1.030000	1.057500	+2.670%	8,363	+145.863%
2025-02-07	1.05000	1.070000	1.030000	1.030000	-2.821%	9,979	+152.427%
2025-02-06	1.10000	1.110000	1.009200	1.059900	-7.835%	29,909	+145.306%
2025-02-05	1.07000	1.150000	1.050000	1.150000	+9.524%	15,143	+126.087%
2025-02-04	1.04000	1.050000	1.040000	1.050000	+0.962%	6,878	+147.619%
2025-02-03	1.02000	1.040000	0.952200	1.040000	+0.971%	32,723	+150.000%
2025-01-31	1.01000	1.030000	1.000000	1.030000	+1.980%	27,698	+152.427%
2025-01-30	1.04000	1.050000	0.990000	1.010000	0.000%	31,266	+157.426%
2025-01-29	1.02000	1.020000	0.949900	1.010000	-0.099%	15,505	+157.426%
2025-01-28	1.04500	1.066800	1.010000	1.011000	-5.514%	14,777	+157.171%
2025-01-27	1.04000	1.070000	1.000000	1.070000	+1.905%	29,843	+142.991%
2025-01-24	1.04000	1.050000	1.000000	1.050000	+3.042%	31,402	+147.619%
2025-01-23	1.03000	1.080000	1.000000	1.019000	-4.766%	62,167	+155.152%
2025-01-22	1.21000	1.210000	1.020000	1.070000	-17.054%	243,362	+142.991%
2025-01-21	1.39000	1.597600	1.235500	1.290000	+2.789%	966,453	+101.550%
2025-01-17	1.23000	1.349900	1.230000	1.255000	+0.400%	10,674	+107.171%
2025-01-16	1.38000	1.459900	1.210000	1.250000	-12.581%	91,429	+108.000%
2025-01-15	1.34000	1.444100	1.320000	1.429900	+5.919%	51,050	+81.831%
2025-01-14	1.18000	1.520000	1.120000	1.350000	+15.920%	131,984	+92.593%
2025-01-13	1.26000	1.260000	1.160000	1.164600	-6.832%	68,312	+123.253%
2025-01-10	1.26000	1.261000	1.200000	1.250000	0.000%	60,866	+108.000%
2025-01-08	1.26000	1.340000	1.240000	1.250000	-6.716%	119,749	+108.000%
2025-01-07	1.40000	1.435000	1.270000	1.340000	-12.987%	134,144	+94.030%
2025-01-06	1.47010	1.570000	1.470100	1.540000	0.000%	96,438	+68.831%
2025-01-03	1.54000	1.540000	1.460100	1.540000	+3.356%	36,531	+68.831%
2025-01-02	1.59000	1.590000	1.490000	1.490000	-5.096%	13,878	+74.497%
2024-12-31	1.55000	1.600000	1.430000	1.570000	+7.534%	43,703	+65.605%
2024-12-30	1.35000	1.500000	1.350000	1.460000	+4.286%	14,517	+78.082%
2024-12-27	1.44000	1.440000	1.277900	1.400000	+5.271%	6,672	+85.714%
2024-12-26	1.27000	1.350000	1.270000	1.329900	+3.093%	14,945	+95.503%
2024-12-24	1.27000	1.399600	1.270000	1.290000	-5.147%	15,591	+101.550%
2024-12-23	1.44000	1.460000	1.310000	1.360000	-1.449%	15,499	+91.176%
2024-12-20	1.43000	1.510000	1.320000	1.380000	+1.890%	12,109	+88.406%
2024-12-19	1.39500	1.420000	1.260000	1.354400	-2.343%	17,817	+91.967%
2024-12-18	1.56000	1.560000	1.340000	1.386900	-12.498%	6,632	+87.468%
2024-12-17	1.68290	1.682900	1.560000	1.585000	+1.603%	11,035	+64.038%
2024-12-16	1.73000	1.730000	1.410000	1.560000	-6.866%	18,068	+66.667%
2024-12-13	1.83000	1.980000	1.630000	1.675000	-6.425%	23,706	+55.224%
2024-12-12	1.56000	1.900000	1.560000	1.790000	+11.875%	63,700	+45.251%
2024-12-11	1.47000	1.665000	1.465000	1.600000	+19.403%	62,582	+62.500%
2024-12-10	1.35000	1.350000	1.280000	1.340000	+3.045%	4,281	+94.030%
2024-12-09	1.38000	1.380000	1.300000	1.300400	+0.031%	3,620	+99.938%
2024-12-06	1.37000	1.370000	1.285000	1.300000	+4.000%	18,569	+100.000%
2024-12-05	1.37780	1.377800	1.240000	1.250000	-4.580%	2,164	+108.000%
2024-12-04	1.30000	1.310000	1.300000	1.310000	+2.344%	11,156	+98.473%
2024-12-03	1.29000	1.300000	1.260000	1.280000	+4.918%	3,953	+103.125%
2024-12-02	1.41000	1.410000	1.170000	1.220000	-7.576%	19,765	+113.115%
2024-11-29	1.40000	1.410000	1.320000	1.320000	-5.036%	25,705	+96.970%
2024-11-27	1.33000	1.390000	1.300000	1.390000	-1.418%	20,484	+87.050%
2024-11-26	1.32860	1.420000	1.325000	1.410000	+6.818%	10,322	+84.397%
2024-11-25	1.32000	1.330100	1.290000	1.320000	+0.763%	5,698	+96.970%
2024-11-22	1.26000	1.310000	1.220000	1.310000	+3.968%	5,779	+98.473%
2024-11-21	1.27000	1.330000	1.200900	1.260000	-5.970%	7,511	+106.349%
2024-11-20	1.39000	1.415000	1.335275	1.340000	+0.752%	8,320	+94.030%
2024-11-19	1.33000	1.420000	1.330000	1.330000	-8.276%	6,615	+95.489%
2024-11-18	1.41000	1.468000	1.360000	1.450000	+2.837%	8,003	+79.310%
2024-11-15	1.32000	1.420000	1.320000	1.410000	+6.818%	7,229	+84.397%
2024-11-14	1.32000	1.400000	1.320000	1.320000	-4.348%	4,731	+96.970%
2024-11-13	1.19000	1.410000	1.190000	1.380000	+15.966%	9,181	+88.406%
2024-11-12	1.50000	1.500000	1.151000	1.190000	-16.783%	66,220	+118.487%
2024-11-11	1.61000	1.610000	1.400000	1.430000	-11.180%	16,861	+81.818%
2024-11-08	1.59000	1.635000	1.590000	1.610000	-3.012%	17,620	+61.491%
2024-11-07	1.51000	1.660000	1.510000	1.660000	+7.097%	20,181	+56.627%
2024-11-06	1.57000	1.650000	1.510000	1.550000	-3.727%	16,076	+67.742%
2024-11-05	1.92000	1.920000	1.330000	1.610000	-12.973%	73,129	+61.491%
2024-11-04	1.88000	1.900000	1.790000	1.850000	+5.714%	48,322	+40.541%
2024-11-01	1.82500	1.825000	1.740000	1.750000	0.000%	4,171	+48.571%
2024-10-31	1.71000	1.850000	1.700000	1.750000	-2.778%	9,810	+48.571%
2024-10-30	1.89000	1.960000	1.800000	1.800000	0.000%	9,512	+44.444%
2024-10-29	1.88000	1.880000	1.781100	1.800000	-5.263%	8,950	+44.444%
2024-10-28	1.85000	1.960000	1.720100	1.900000	+1.604%	25,909	+36.842%
2024-10-25	1.89000	1.999900	1.740000	1.870000	+10.000%	32,465	+39.037%
2024-10-24	1.83980	1.839900	1.660000	1.700000	-0.585%	16,781	+52.941%
2024-10-23	1.92000	1.920000	1.550100	1.710000	-7.568%	38,497	+52.047%
2024-10-22	2.01000	2.110000	1.850000	1.850000	-9.756%	30,320	+40.541%
2024-10-21	2.08010	2.088700	1.956900	2.050000	0.000%	34,304	+26.829%
2024-10-18	1.98000	2.140000	1.959800	2.050000	+6.218%	91,107	+26.829%
2024-10-17	1.75000	1.950000	1.750000	1.930000	+9.040%	95,450	+34.715%
2024-10-16	1.67250	1.770000	1.670700	1.770000	+4.388%	33,343	+46.893%
2024-10-15	1.64500	1.748000	1.620000	1.695600	+4.025%	26,078	+53.338%
2024-10-14	1.62000	1.787500	1.610000	1.630000	+1.242%	54,648	+59.509%
2024-10-11	1.48000	1.640000	1.480000	1.610000	+2.222%	29,666	+61.491%
2024-10-10	1.61000	1.610000	1.490100	1.575000	-2.174%	5,561	+65.079%
2024-10-09	1.63000	1.660000	1.570000	1.610000	-3.593%	9,827	+61.491%
2024-10-08	1.68000	1.680000	1.580000	1.670000	+5.031%	57,365	+55.689%
2024-10-07	1.55000	1.600200	1.490000	1.590000	+2.581%	5,553	+63.522%
2024-10-04	1.64000	1.640000	1.520000	1.550000	-1.899%	17,606	+67.742%
2024-10-03	1.45010	1.580000	1.450000	1.580000	+9.722%	40,948	+64.557%
2024-10-02	1.53000	1.530000	1.370000	1.440000	-3.356%	20,666	+80.556%
2024-10-01	1.39000	1.550000	1.390000	1.490000	+7.194%	28,494	+74.497%
2024-09-30	1.55000	1.560000	1.390000	1.390000	-10.323%	36,761	+87.050%
2024-09-27	1.51000	1.692200	1.510000	1.550000	+2.649%	44,552	+67.742%
2024-09-26	1.41000	1.512500	1.410000	1.510000	+6.338%	10,002	+72.185%
2024-09-25	1.63000	1.630000	1.417000	1.420000	-12.047%	24,622	+83.099%
2024-09-24	1.67000	1.670000	1.500000	1.614500	-4.974%	41,063	+61.041%
2024-09-23	1.56000	1.699000	1.520000	1.699000	+5.528%	69,736	+53.031%
2024-09-20	1.74000	1.740000	1.390000	1.610000	-9.040%	119,463	+61.491%
2024-09-19	1.55000	1.790000	1.550000	1.770000	+14.905%	186,464	+46.893%
2024-09-18	1.30000	1.680000	1.290000	1.540400	+18.492%	240,196	+68.787%
2024-09-17	1.34000	1.350000	1.210000	1.300000	-5.797%	26,935	+100.000%
2024-09-16	1.19000	1.440000	1.150000	1.380000	+15.966%	131,146	+88.406%
2024-09-13	1.10000	1.200000	1.080300	1.190000	+10.185%	87,043	+118.487%
2024-09-12	1.04000	1.099900	1.040000	1.080000	+2.370%	5,909	+140.741%
2024-09-11	1.02000	1.080000	1.020000	1.055000	+1.442%	8,324	+146.445%
2024-09-10	1.08000	1.080000	1.010000	1.040000	+2.970%	4,378	+150.000%
2024-09-09	1.14000	1.140000	0.964600	1.010000	-8.182%	20,712	+157.426%
2024-09-06	1.14000	1.140000	1.070600	1.100000	-1.873%	10,633	+136.364%
2024-09-05	1.08000	1.140000	1.080000	1.121000	-1.667%	10,795	+131.936%
2024-09-04	1.07000	1.140000	1.070000	1.140000	+5.556%	16,890	+128.070%
2024-09-03	1.07000	1.110000	1.050000	1.080000	+0.465%	35,004	+140.741%
2024-08-30	1.02000	1.080000	0.992300	1.075000	+10.245%	70,023	+141.860%
2024-08-29	0.97520	0.994200	0.975000	0.975100	-2.490%	3,428	+166.639%
2024-08-28	1.02000	1.020000	0.975000	1.000000	+2.564%	13,667	+160.000%
2024-08-27	1.00000	1.020000	0.948300	0.975000	+2.870%	16,729	+166.667%
2024-08-26	0.97000	0.970000	0.947000	0.947800	-1.302%	8,869	+174.319%
2024-08-23	0.94000	1.000000	0.930301	0.960300	-3.970%	12,099	+170.749%
2024-08-22	0.96980	1.000000	0.969800	1.000000	+0.010%	7,013	+160.000%
2024-08-21	0.98610	1.000000	0.985000	0.999900	+2.845%	3,481	+160.026%
2024-08-20	0.98000	1.030000	0.972242	0.972242	+0.397%	3,393	+167.423%
2024-08-19	1.00000	1.028300	0.968400	0.968400	-1.184%	46,192	+168.484%
2024-08-16	0.94000	1.000000	0.940000	0.980000	+0.688%	5,639	+165.306%
2024-08-15	0.92000	0.979900	0.920000	0.973300	-0.896%	1,667	+167.132%
2024-08-14	0.98000	1.010000	0.930200	0.982100	-2.762%	14,367	+164.739%
2024-08-13	1.03000	1.030000	0.950000	1.010000	+2.580%	13,837	+157.426%
2024-08-12	0.98150	1.020000	0.950000	0.984600	-0.010%	17,898	+164.067%
2024-08-09	0.94000	0.984700	0.901000	0.984700	-1.530%	12,862	+164.040%
2024-08-08	1.01000	1.030000	0.985000	1.000000	-2.913%	34,513	+160.000%
2024-08-07	0.96200	1.030000	0.868890	1.030000	+18.350%	36,058	+152.427%
2024-08-06	0.90010	0.980600	0.850000	0.870300	-3.311%	7,870	+198.748%
2024-08-05	0.99940	0.999400	0.884687	0.900100	-9.981%	13,932	+188.857%
2024-08-02	0.93000	1.023300	0.810000	0.999900	+12.210%	57,326	+160.026%
2024-08-01	0.88000	0.900000	0.880000	0.891100	+0.124%	12,497	+191.774%
2024-07-31	0.94000	0.979999	0.884000	0.890000	-6.962%	18,346	+192.135%
2024-07-30	0.98000	0.994000	0.933000	0.956600	+0.695%	37,949	+171.796%
2024-07-29	0.98170	0.990000	0.950000	0.950000	-1.514%	10,013	+173.684%
2024-07-26	1.00000	1.000000	0.930000	0.964600	+1.805%	8,694	+169.542%
2024-07-25	0.96590	0.966000	0.920100	0.947500	-2.289%	13,928	+174.406%
2024-07-24	0.91980	0.973700	0.919200	0.969700	+5.402%	7,382	+168.124%
2024-07-23	0.98940	0.989400	0.909800	0.920000	-9.804%	27,058	+182.609%
2024-07-22	0.93800	1.030900	0.920100	1.020000	+16.959%	165,324	+154.902%
2024-07-19	0.89175	0.910700	0.870000	0.872100	-0.092%	16,084	+198.131%
2024-07-18	0.88890	0.888900	0.871339	0.872900	-1.811%	11,253	+197.858%
2024-07-17	0.88100	0.902500	0.860000	0.889000	+1.023%	15,983	+192.463%
2024-07-16	0.88870	0.907200	0.859800	0.880000	-3.073%	20,278	+195.455%
2024-07-15	0.86400	0.915490	0.832000	0.907900	-1.272%	33,260	+186.375%
2024-07-12	0.90000	0.949100	0.860000	0.919600	+2.178%	15,861	+182.732%
2024-07-11	0.88600	0.900000	0.886000	0.900000	+4.651%	5,450	+188.889%
2024-07-10	0.87210	0.879900	0.860000	0.860000	0.000%	9,585	+202.326%
2024-07-09	0.88755	0.887551	0.860000	0.860000	-1.726%	12,441	+202.326%
2024-07-08	0.87370	0.899800	0.873000	0.875100	-3.036%	21,702	+197.109%
2024-07-05	0.90470	0.969600	0.870100	0.902500	+3.379%	67,624	+188.089%
2024-07-03	0.87200	0.922600	0.850000	0.873000	-2.567%	71,723	+197.824%
2024-07-02	0.94000	0.943743	0.850000	0.896000	+3.584%	32,716	+190.179%
2024-07-01	0.89590	0.920000	0.852100	0.865000	-5.866%	41,418	+200.578%
2024-06-28	0.97000	0.970000	0.902700	0.918900	+1.806%	9,471	+182.947%
2024-06-27	0.94100	0.951000	0.882400	0.902600	+1.325%	18,512	+188.057%
2024-06-26	0.91000	0.947330	0.866100	0.890800	-3.415%	21,653	+191.872%
2024-06-25	0.98270	0.982700	0.872600	0.922300	-2.174%	45,496	+181.904%
2024-06-24	0.97910	0.993500	0.926200	0.942800	+2.156%	37,845	+175.774%
2024-06-21	0.98000	0.980000	0.922900	0.922900	-5.827%	15,198	+181.721%
2024-06-20	0.93950	0.980000	0.921700	0.980000	+1.177%	22,680	+165.306%
2024-06-18	0.99000	1.030000	0.930200	0.968600	-2.102%	71,909	+168.429%
2024-06-17	0.95800	1.000000	0.922000	0.989400	+3.885%	35,661	+162.786%
2024-06-14	0.96000	0.999900	0.936000	0.952400	-5.703%	9,206	+172.995%
2024-06-13	1.00000	1.030000	0.981400	1.010000	-0.980%	35,738	+157.426%
2024-06-12	1.02000	1.030000	0.974900	1.020000	+2.000%	65,782	+154.902%
2024-06-11	1.02010	1.050000	0.990100	1.000000	-4.780%	46,783	+160.000%
2024-06-10	1.02000	1.060000	0.987600	1.050200	+1.971%	43,826	+147.572%
2024-06-07	1.01000	1.030000	1.000000	1.029900	+4.442%	85,248	+152.452%
2024-06-06	0.92000	1.080000	0.920000	0.986100	+7.056%	228,173	+163.665%
2024-06-05	0.86000	0.986200	0.800000	0.921106	+7.368%	233,070	+182.269%
2024-06-04	0.88600	0.886000	0.850300	0.857900	-4.678%	82,538	+203.066%
2024-06-03	0.94000	0.940000	0.847351	0.900000	-2.238%	123,552	+188.889%
2024-05-31	0.95970	0.970000	0.902000	0.920600	-4.104%	95,399	+182.425%
2024-05-30	1.01000	1.010000	0.932800	0.960000	-4.950%	43,332	+170.833%
2024-05-29	1.02000	1.040000	0.930000	1.010000	+0.188%	70,928	+157.426%
2024-05-28	0.94000	1.020000	0.933900	1.008100	+7.968%	79,621	+157.911%
2024-05-24	0.99810	0.998100	0.920000	0.933700	-6.396%	83,595	+178.462%
2024-05-23	1.03000	1.030000	0.990000	0.997500	-0.746%	84,438	+160.652%
2024-05-22	1.01050	1.020000	1.000000	1.005000	-2.427%	67,705	+158.706%
2024-05-21	1.04000	1.050000	1.000000	1.030000	0.000%	64,113	+152.427%
2024-05-20	1.03000	1.080000	1.030000	1.030000	+1.980%	80,081	+152.427%
2024-05-17	1.03000	1.110000	1.010000	1.010000	-2.885%	103,778	+157.426%
2024-05-16	1.05000	1.059900	1.020000	1.040000	0.000%	37,767	+150.000%
2024-05-15	1.06000	1.060000	1.030000	1.040000	-1.887%	64,520	+150.000%
2024-05-14	1.04000	1.150000	1.000000	1.060000	+3.922%	254,050	+145.283%
2024-05-13	1.02000	1.030000	1.000000	1.020000	-0.488%	44,961	+154.902%
2024-05-10	1.05000	1.050000	1.010000	1.025000	-1.442%	50,864	+153.659%
2024-05-09	1.06000	1.060000	1.010000	1.040000	+0.971%	37,110	+150.000%
2024-05-08	1.06000	1.060000	1.024400	1.030000	-1.905%	63,464	+152.427%
2024-05-07	1.04070	1.050000	1.030000	1.050000	0.000%	45,693	+147.619%
2024-05-06	1.08000	1.080000	1.030000	1.050000	+0.962%	124,996	+147.619%
2024-05-03	1.06500	1.066900	1.010000	1.040000	-0.478%	157,575	+150.000%
2024-05-02	1.05010	1.068000	1.030000	1.045000	-2.791%	75,213	+148.804%
2024-05-01	1.08000	1.090000	1.030000	1.075000	-0.463%	93,563	+141.860%
2024-04-30	1.07000	1.090000	1.050000	1.080000	0.000%	88,844	+140.741%
2024-04-29	1.10000	1.100000	1.070000	1.080000	-1.818%	81,499	+140.741%
2024-04-26	1.11000	1.139300	1.040000	1.100000	-3.084%	164,450	+136.364%
2024-04-25	1.05000	1.140000	1.030000	1.135000	+9.135%	151,215	+129.075%
2024-04-24	1.05000	1.060200	1.030000	1.040000	-2.804%	110,639	+150.000%
2024-04-23	1.07000	1.080000	1.020000	1.070000	-3.604%	147,268	+142.991%
2024-04-22	1.11000	1.120000	1.040000	1.110000	-0.893%	215,624	+134.234%
2024-04-19	1.25000	1.255000	1.080000	1.120000	+0.901%	745,941	+132.143%
2024-04-18	1.13000	1.150000	1.080000	1.110000	-1.770%	282,728	+134.234%
2024-04-17	1.13000	1.140000	1.040000	1.130000	-5.042%	368,941	+130.088%
2024-04-16	1.29000	1.320000	1.140000	1.190000	-11.852%	561,262	+118.487%
2024-04-15	1.47000	1.490000	1.300000	1.350000	-0.735%	2,033,614	+92.593%
2024-04-12	1.14000	1.630000	1.100000	1.360000	+21.429%	5,926,738	+91.176%
2024-04-11	1.19000	1.190000	1.070000	1.120000	-10.400%	207,100	+132.143%
2024-04-10	1.26000	1.260000	1.120000	1.250000	-0.794%	366,669	+108.000%
2024-04-09	1.26000	1.360000	1.250000	1.260000	-10.638%	243,069	+106.349%
2024-04-08	1.56000	1.569900	1.220000	1.410000	-13.497%	398,525	+84.397%
2024-04-05	1.74000	1.750000	1.520000	1.630000	-14.211%	992,732	+59.509%
2024-04-04	2.14000	2.220000	1.660000	1.900000	+0.529%	4,082,905	+36.842%
2024-04-03	2.70000	6.660000	1.800000	1.890000	-12.903%	27,388,703	+37.566%
2024-04-01	2.17000	2.170000	2.170000	2.170000	-0.459%	293	+19.816%
2024-03-28	2.16000	2.180000	2.080000	2.180000	+1.395%	5,075	+19.266%
2024-03-27	2.15000	2.150000	2.150000	2.150000	-3.587%	412	+20.930%
2024-03-26	2.10000	2.230000	2.100000	2.230000	+6.190%	574	+16.592%
2024-03-25	2.23000	2.230000	2.100000	2.100000	-6.663%	922	+23.810%
2024-03-22	2.24990	2.249900	2.249900	2.249900	-0.226%	687	+15.561%
2024-03-21	2.26290	2.262900	2.250000	2.255000	-2.381%	958	+15.299%
2024-03-20	2.31000	2.310000	2.310000	2.310000	+4.054%	341	+12.554%
2024-03-19	2.22000	2.220000	2.220000	2.220000	-2.203%	426	+17.117%
2024-03-18	2.32000	2.340000	2.240000	2.270000	-2.991%	2,233	+14.537%
2024-03-15	2.25000	2.340000	2.250000	2.340000	+1.912%	1,792	+11.111%
2024-03-14	2.29610	2.296100	2.296100	2.296100	-2.294%	549	+13.235%
2024-03-13	2.33000	2.350000	2.320000	2.350000	+2.620%	706	+10.638%
2024-03-12	2.35000	2.370000	2.226100	2.290000	-5.372%	3,699	+13.537%
2024-03-11	2.42000	2.420000	2.420000	2.420000	+0.415%	544	+7.438%
2024-03-08	2.26110	2.410000	2.250000	2.410000	+12.617%	4,376	+7.884%
2024-03-07	2.10000	2.140000	2.100000	2.140000	-0.465%	1,274	+21.495%
2024-03-06	2.21270	2.212700	2.150000	2.150000	-4.444%	2,638	+20.930%
2024-03-05	2.41000	2.410000	2.210000	2.250000	-6.639%	2,618	+15.556%
2024-03-04	2.64000	2.650000	2.410000	2.410000	-10.409%	6,089	+7.884%
2024-03-01	2.68000	2.690000	2.620000	2.690000	0.000%	4,639	-3.346%
2024-02-29	2.65000	2.690000	2.562000	2.690000	-5.282%	1,572	-3.346%
2024-02-27	3.08000	3.080000	2.759400	2.840000	-1.389%	3,051	-8.451%
2024-02-26	2.79290	2.880000	2.720000	2.880000	-0.690%	1,352	-9.722%
2024-02-22	2.89850	2.900000	2.898500	2.900000	-3.010%	1,373	-10.345%
2024-02-21	2.97000	2.990000	2.780000	2.990000	-1.967%	16,076	-13.043%
2024-02-20	3.12000	3.149900	2.911200	3.050000	+1.667%	3,688	-14.754%
2024-02-16	2.88000	3.155000	2.880000	3.000000	+4.167%	16,963	-13.333%
2024-02-15	2.74000	2.880000	2.443000	2.880000	+4.903%	8,122	-9.722%
2024-02-14	2.73820	2.850000	2.735000	2.745400	-4.007%	3,823	-5.296%
2024-02-13	2.76000	2.860000	2.720000	2.860000	-0.348%	4,760	-9.091%
2024-02-12	2.99000	3.079900	2.860000	2.870000	-0.692%	8,163	-9.408%
2024-02-09	2.76500	2.970000	2.620000	2.890000	+2.847%	8,593	-10.035%
2024-02-08	2.55550	2.890000	2.495000	2.810000	+6.844%	10,361	-7.473%
2024-02-07	2.71000	2.730000	2.440000	2.630000	-5.735%	2,560	-1.141%
2024-02-06	2.83000	2.830000	2.520000	2.790000	-1.064%	15,812	-6.810%
2024-02-05	2.59000	2.899900	2.409600	2.820000	+17.992%	27,359	-7.801%
2024-02-02	1.95000	2.490000	1.925000	2.390000	+23.196%	23,905	+8.787%
2024-02-01	1.82000	1.940000	1.670000	1.940000	+5.435%	90,544	+34.021%
2024-01-31	1.68000	1.967200	1.680000	1.840000	+10.180%	30,637	+41.304%
2024-01-30	2.14000	2.250000	1.590000	1.670000	-16.500%	44,779	+55.689%
2024-01-29	2.37000	2.370000	2.000000	2.000000	-6.977%	12,908	+30.000%
2024-01-26	2.09280	2.220000	2.092800	2.150000	+4.878%	23,842	+20.930%
2024-01-25	2.25000	2.250000	2.000000	2.050000	-9.692%	12,462	+26.829%
2024-01-24	2.49000	2.490000	2.190000	2.270000	-5.358%	10,935	+14.537%
2024-01-23	2.51000	2.510000	2.270000	2.398500	-1.701%	16,915	+8.401%
2024-01-22	2.45000	2.600000	2.430000	2.440000	-0.408%	10,352	+6.557%
2024-01-19	2.55000	2.720000	2.450000	2.450000	-3.543%	6,532	+6.122%
2024-01-18	2.62960	2.658700	2.540000	2.540000	-6.960%	3,214	+2.362%
2024-01-17	2.59000	2.760000	2.505000	2.730000	+1.487%	3,638	-4.762%
2024-01-16	2.79000	2.790000	2.670000	2.690000	-3.584%	4,111	-3.346%
2024-01-12	2.85000	2.890000	2.734000	2.790000	+0.722%	21,468	-6.810%
2024-01-11	2.59000	2.932200	2.516500	2.770000	+4.135%	8,701	-6.137%
2024-01-10	2.70000	2.740000	2.660000	2.660000	-2.385%	8,505	-2.256%
2024-01-09	2.70000	2.780000	2.660000	2.725000	-0.909%	67,268	-4.587%
2024-01-08	2.64000	2.990000	2.500000	2.750000	+13.636%	92,385	-5.455%
2024-01-05	3.12000	3.270000	2.360000	2.420000	-22.436%	89,228	+7.438%
2024-01-04	3.65000	3.690000	3.068100	3.120000	-14.050%	40,070	-16.667%
2024-01-03	3.98000	3.980000	3.590000	3.630000	-8.356%	16,521	-28.375%
2024-01-02	3.91000	4.500000	3.538800	3.961000	+7.636%	88,078	-34.360%
2023-12-29	3.06000	3.999900	3.060000	3.680000	+29.123%	113,496	-29.348%
2023-12-28	2.86000	3.410000	2.710000	2.850000	+3.636%	62,540	-8.772%
2023-12-27	3.00000	3.010000	2.740000	2.750000	-7.407%	18,661	-5.455%
2023-12-26	3.30000	3.350000	2.730000	2.970000	-11.078%	36,222	-12.458%
2023-12-22	3.51000	3.600000	3.110000	3.340000	-15.657%	41,351	-22.156%
2023-12-21	4.13500	4.135000	3.960000	3.960000	+0.253%	2,291	-34.343%

.dark-mode .mqTgtH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mqTgtH{ color: #333333; background-color: white; border: 2px solid #333333; }BROGBrooge Energy Limitedstock NASDAQ

BROG
Brooge Energy Limited
stock NASDAQ