Dark

BLUGF
BLUENERGIES LTD
stock OTC

EOD

Oct 2, 2026

1.64USD-0.909%(-0.01)52,850

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	1.610000	1.6400	1.6100	1.6350	-0.909%	52,850	0.000%
2026-10-01	1.630000	1.6500	1.6099	1.6500	+1.852%	22,622	-0.909%
2026-09-30	1.660000	1.6600	1.6000	1.6200	-2.144%	28,543	+0.926%
2026-09-29	1.680000	1.6800	1.6500	1.6555	-0.868%	9,060	-1.238%
2026-09-28	1.650000	1.6700	1.6450	1.6700	+0.992%	17,242	-2.096%
2026-09-25	1.840000	1.8400	1.6400	1.6536	-1.980%	49,555	-1.125%
2026-09-24	1.704000	1.7400	1.6800	1.6870	+2.866%	25,632	-3.082%
2026-09-23	1.850000	1.8500	1.6400	1.6400	-8.889%	44,889	-0.305%
2026-09-22	1.810000	1.8871	1.7700	1.8000	-1.639%	54,360	-9.167%
2026-09-21	1.750000	1.9500	1.6400	1.8300	+5.780%	36,458	-10.656%
2026-09-18	1.613488	1.7600	1.6000	1.7300	+7.453%	67,776	-5.491%
2026-09-17	1.610000	1.6100	1.5800	1.6100	+1.417%	3,370	+1.553%
2026-09-15	1.650000	1.6500	1.5875	1.5875	-4.940%	4,336	+2.992%
2026-09-14	1.632000	1.6700	1.5897	1.6700	-1.183%	17,726	-2.096%
2026-09-11	1.650000	1.7000	1.6000	1.6900	+2.424%	49,522	-3.254%
2026-09-10	1.615000	1.6500	1.6000	1.6500	+0.610%	8,118	-0.909%
2026-09-09	1.600000	1.6500	1.6000	1.6400	+0.275%	17,333	-0.305%
2026-09-08	1.650000	1.6500	1.6100	1.6355	-3.225%	9,019	-0.031%
2026-09-04	1.615500	1.6900	1.6155	1.6900	+3.288%	16,275	-3.254%
2026-09-03	1.600000	1.6362	1.6000	1.6362	+3.952%	4,522	-0.073%
2026-09-02	1.570000	1.5800	1.5700	1.5740	+2.208%	5,949	+3.875%
2026-09-01	1.580000	1.5800	1.5260	1.5400	-2.532%	18,400	+6.169%
2026-08-31	1.585000	1.6150	1.5600	1.5800	-0.829%	34,509	+3.481%
2026-08-28	1.660000	1.6700	1.5874	1.5932	-0.425%	15,035	+2.624%
2026-08-27	1.620000	1.6200	1.5782	1.6000	-1.635%	28,142	+2.188%
2026-08-26	1.650000	1.6550	1.6100	1.6266	-3.179%	8,192	+0.516%
2026-08-25	1.640000	1.6800	1.6100	1.6800	+1.818%	35,181	-2.679%
2026-08-24	1.750000	1.7500	1.6300	1.6500	-0.260%	26,491	-0.909%
2026-08-21	1.640000	1.7145	1.6255	1.6543	+2.752%	36,524	-1.167%
2026-08-20	1.670000	1.6700	1.6100	1.6100	-3.794%	12,254	+1.553%
2026-08-19	1.660000	1.7100	1.6600	1.6735	+3.309%	46,339	-2.301%
2026-08-18	1.530000	1.6500	1.5100	1.6199	+3.820%	64,407	+0.932%
2026-08-17	1.620100	1.6201	1.5200	1.5603	-2.785%	5,055	+4.788%
2026-08-14	1.580000	1.6200	1.5700	1.6050	+2.294%	15,241	+1.869%
2026-08-13	1.610000	1.8800	1.5500	1.5690	-1.938%	39,876	+4.207%
2026-08-12	1.620000	1.6562	1.5675	1.6000	-3.614%	40,230	+2.188%
2026-08-11	1.625100	1.6600	1.6000	1.6600	+5.256%	10,310	-1.506%
2026-08-10	1.577100	1.5771	1.5771	1.5771	+4.791%	1,177	+3.671%
2026-08-07	1.480000	1.5100	1.4700	1.5050	+1.007%	9,983	+8.638%
2026-08-06	1.540000	1.5400	1.4900	1.4900	-4.334%	13,940	+9.732%
2026-08-05	1.610000	1.6145	1.5300	1.5575	-2.534%	17,603	+4.976%
2026-08-04	1.580000	1.6600	1.5500	1.5980	-4.311%	15,945	+2.315%
2026-08-03	1.750000	1.7500	1.5500	1.6700	+8.512%	16,408	-2.096%
2026-07-31	1.550000	1.5500	1.5188	1.5390	-0.097%	22,545	+6.238%
2026-07-30	1.550000	1.5700	1.5000	1.5405	-2.500%	39,891	+6.134%
2026-07-29	1.520000	1.5800	1.5100	1.5800	+3.811%	27,575	+3.481%
2026-07-28	1.520000	1.5400	1.5100	1.5220	-0.724%	19,230	+7.424%
2026-07-27	1.570000	1.5700	1.5100	1.5331	-4.563%	27,250	+6.647%
2026-07-24	1.650000	1.6510	1.6000	1.6064	-5.506%	5,881	+1.780%
2026-07-23	1.700000	1.7200	1.6500	1.7000	0.000%	29,485	-3.824%
2026-07-22	1.600000	1.7350	1.5876	1.7000	+8.981%	10,473	-3.824%
2026-07-21	1.540000	1.5900	1.5100	1.5599	+4.691%	31,010	+4.814%
2026-07-20	1.500000	1.5500	1.4700	1.4900	-0.667%	45,310	+9.732%
2026-07-17	1.560000	1.5600	1.4760	1.5000	-3.908%	36,774	+9.000%
2026-07-16	1.610000	1.6100	1.5500	1.5610	-5.394%	38,298	+4.741%
2026-07-15	1.498500	1.6600	1.4985	1.6500	+6.452%	127,781	-0.909%
2026-07-14	1.620000	1.6200	1.5500	1.5500	-1.899%	17,544	+5.484%
2026-07-13	1.695000	1.6950	1.5200	1.5800	-13.187%	14,937	+3.481%
2026-07-10	1.640000	1.8500	1.6360	1.8200	+7.692%	16,715	-10.165%
2026-07-09	1.640000	1.7900	1.5500	1.6900	+0.446%	28,600	-3.254%
2026-07-08	1.750000	1.8400	1.6825	1.6825	-0.326%	24,959	-2.823%
2026-07-07	1.740000	1.7400	1.6480	1.6880	+1.084%	14,660	-3.140%
2026-07-06	2.000000	2.0000	1.6300	1.6699	+1.823%	13,605	-2.090%
2026-07-02	1.690000	1.6900	1.5800	1.6400	-3.529%	13,407	-0.305%
2026-07-01	1.704000	2.3300	1.6820	1.7000	+2.225%	19,327	-3.824%
2026-06-30	1.572000	1.6630	1.5540	1.6630	+6.603%	17,389	-1.684%
2026-06-29	1.560000	1.5799	1.5410	1.5600	-1.887%	20,606	+4.808%
2026-06-26	1.580000	1.6140	1.5800	1.5900	-0.625%	26,000	+2.830%
2026-06-25	2.070000	2.0700	1.5200	1.6000	-4.186%	24,344	+2.188%
2026-06-24	1.757100	1.7676	1.6600	1.6699	-8.247%	19,493	-2.090%
2026-06-23	1.620000	1.8300	1.5899	1.8200	+10.840%	23,690	-10.165%
2026-06-22	1.830000	1.8400	1.5300	1.6420	-14.922%	51,753	-0.426%
2026-06-18	2.000000	2.0500	1.8800	1.9300	-3.500%	28,280	-15.285%
2026-06-17	2.050000	2.0690	2.0000	2.0000	-3.382%	15,886	-18.250%
2026-06-16	2.058318	2.0800	2.0530	2.0700	-0.838%	43,760	-21.014%
2026-06-15	2.180000	2.3345	2.0875	2.0875	-3.446%	17,252	-21.677%
2026-06-12	2.000000	2.2000	2.0000	2.1620	+8.100%	36,360	-24.376%
2026-06-11	2.013500	2.0600	1.9800	2.0000	-1.478%	27,838	-18.250%
2026-06-10	2.050000	2.1100	2.0000	2.0300	+0.995%	58,690	-19.458%
2026-06-09	2.130000	2.2000	2.0100	2.0100	-5.086%	85,339	-18.657%
2026-06-08	2.190000	2.1900	2.1177	2.1177	+0.747%	26,764	-22.794%
2026-06-05	2.170000	2.1800	2.0700	2.1020	-2.414%	14,450	-22.217%
2026-06-04	2.260000	2.2600	2.1400	2.1540	-3.060%	8,055	-24.095%
2026-06-03	2.400000	2.4000	2.1900	2.2220	-6.639%	20,324	-26.418%
2026-06-02	2.175000	2.3800	2.0750	2.3800	+8.676%	25,867	-31.303%
2026-06-01	2.300000	2.3300	2.1540	2.1900	-4.783%	27,441	-25.342%
2026-05-29	2.339900	2.3700	2.2900	2.3000	-2.123%	45,390	-28.913%
2026-05-28	2.300000	2.5800	2.2500	2.3499	+4.440%	126,481	-30.423%
2026-05-27	2.050000	2.6800	2.0500	2.2500	+9.756%	138,580	-27.333%
2026-05-26	2.200000	2.4000	2.0000	2.0500	-9.292%	28,838	-20.244%
2026-05-22	2.200000	2.3000	2.2000	2.2600	+4.727%	29,604	-27.655%
2026-05-21	2.170000	2.1800	2.1160	2.1580	+2.762%	11,112	-24.235%
2026-05-20	2.200000	2.2700	2.1000	2.1000	-6.459%	27,479	-22.143%
2026-05-19	2.234000	2.2450	2.2000	2.2450	-4.468%	7,934	-27.171%
2026-05-18	2.360000	2.3700	2.3500	2.3500	+3.438%	2,607	-30.426%
2026-05-15	2.222000	2.2900	2.2000	2.2719	+0.084%	14,116	-28.034%
2026-05-14	2.262600	2.3600	2.2201	2.2700	-3.814%	24,664	-27.974%
2026-05-13	2.339900	2.3900	2.2721	2.3600	-1.255%	19,500	-30.720%
2026-05-12	2.440000	2.4400	2.2500	2.3900	+0.844%	19,609	-31.590%
2026-05-11	2.300000	2.3700	2.1877	2.3700	+10.233%	55,036	-31.013%
2026-05-08	2.020000	2.1500	2.0000	2.1500	+6.436%	44,835	-23.953%
2026-05-07	2.010000	2.3300	1.9700	2.0200	+1.000%	88,596	-19.059%
2026-05-06	1.986600	2.0000	1.9300	2.0000	+2.569%	6,600	-18.250%
2026-05-05	1.970000	2.0400	1.9499	1.9499	-0.005%	11,465	-16.150%
2026-05-04	2.010000	2.0100	1.9500	1.9500	-2.500%	6,725	-16.154%
2026-05-01	2.030000	2.0540	2.0000	2.0000	-1.283%	13,866	-18.250%
2026-04-30	2.010000	2.0350	2.0100	2.0260	+0.796%	10,603	-19.299%
2026-04-29	2.500000	2.5000	2.0100	2.0100	+1.005%	34,636	-18.657%
2026-04-28	2.040000	2.0475	1.9644	1.9900	-2.451%	19,283	-17.839%
2026-04-27	2.100000	2.1400	1.9700	2.0400	-2.857%	37,468	-19.853%
2026-04-24	1.763900	2.1000	1.7639	2.1000	+22.886%	112,978	-22.143%
2026-04-17	1.707800	1.7224	1.7078	1.7089	+16.489%	2,500	-4.324%
2026-04-14	1.467000	1.4670	1.4670	1.4670	-4.118%	234	+11.452%
2026-04-06	1.530000	1.5300	1.5300	1.5300	-4.375%	6,500	+6.863%
2026-03-30	1.600000	1.6000	1.6000	1.6000	+8.108%	5,100	+2.188%
2026-03-26	1.477500	1.4800	1.4775	1.4800	-1.333%	9,300	+10.473%
2026-03-25	1.500000	1.5000	1.5000	1.5000	+20.000%	1,700	+9.000%
2026-03-24	1.250000	1.2500	1.2500	1.2500	+0.806%	100	+30.800%
2026-03-23	1.240000	1.2400	1.2400	1.2400	+9.929%	100	+31.855%
2026-03-13	1.128000	1.1280	1.1280	1.1280	-7.435%	11,760	+44.947%
2026-03-06	1.218600	1.2186	1.2186	1.2186	0.000%	234	+34.170%

.dark-mode .YXWHq1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YXWHq1{ color: #333333; background-color: white; border: 2px solid #333333; }BLUGFBLUENERGIES LTDstock OTC

BLUGF
BLUENERGIES LTD
stock OTC