Dark

BRNGF
BURU ENERGY LTD ORD
stock OTC

EOD

Jul 29, 2026

0.0095USD+5.556%(+0.0005)20,000

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	0.009500	0.009500	0.009500	0.009500	+5.556%	20,000	0.000%
2026-07-28	0.009000	0.009000	0.009000	0.009000	-7.216%	11,111	+5.556%
2026-07-23	0.009700	0.009700	0.009700	0.009700	+11.494%	250,000	-2.062%
2026-07-17	0.008700	0.008700	0.008700	0.008700	+29.851%	10,000	+9.195%
2026-07-07	0.006700	0.006700	0.006700	0.006700	-34.951%	5,377	+41.791%
2026-06-16	0.007500	0.010300	0.007500	0.010300	-13.080%	2,000	-7.767%
2026-06-01	0.012900	0.012900	0.011850	0.011850	+24.737%	290,000	-19.831%
2026-05-19	0.011400	0.011400	0.009500	0.009500	+4.396%	95,000	0.000%
2026-05-06	0.009100	0.009100	0.009100	0.009100	-14.953%	500	+4.396%
2026-05-04	0.010700	0.010700	0.010700	0.010700	-17.692%	868	-11.215%
2026-04-29	0.012000	0.013000	0.012000	0.013000	+23.810%	16,500	-26.923%
2026-04-23	0.010500	0.010500	0.010500	0.010500	-29.530%	190,000	-9.524%
2026-04-17	0.012700	0.015000	0.012140	0.014900	+2.055%	589,672	-36.242%
2026-04-02	0.014600	0.014600	0.014600	0.014600	+31.532%	27,500	-34.932%
2026-04-01	0.011400	0.011400	0.011100	0.011100	-26.246%	376,014	-14.414%
2026-03-25	0.015050	0.015050	0.015050	0.015050	-8.788%	10,194	-36.877%
2026-03-24	0.016500	0.016500	0.016500	0.016500	-19.903%	11,194	-42.424%
2026-03-19	0.016500	0.020600	0.016500	0.020600	+19.705%	247,000	-53.883%
2026-03-12	0.016850	0.017209	0.014500	0.017209	+14.727%	290,200	-44.796%
2026-02-25	0.017400	0.017400	0.015000	0.015000	+7.143%	50,000	-36.667%
2026-02-06	0.014000	0.014000	0.014000	0.014000	+7.692%	15,000	-32.143%
2026-02-03	0.013000	0.013000	0.013000	0.013000	-8.451%	300,000	-26.923%
2026-01-30	0.014200	0.014200	0.014200	0.014200	-17.919%	5,000	-33.099%
2026-01-29	0.017300	0.017300	0.017300	0.017300	-3.889%	5,000	-45.087%
2026-01-14	0.018000	0.018000	0.018000	0.018000	+29.964%	2,500	-47.222%
2026-01-08	0.011900	0.013850	0.011900	0.013850	+18.376%	159,429	-31.408%
2026-01-07	0.013500	0.017600	0.011700	0.011700	-12.687%	841,848	-18.803%
2026-01-06	0.013400	0.013400	0.013400	0.013400	+21.267%	25,768	-29.104%
2025-12-31	0.011050	0.011050	0.011050	0.011050	-3.070%	10,000	-14.027%
2025-12-24	0.011400	0.011400	0.011400	0.011400	+0.885%	25,000	-16.667%
2025-12-22	0.011700	0.011700	0.011300	0.011300	-3.004%	101,000	-15.929%
2025-12-17	0.011650	0.011650	0.011650	0.011650	-8.268%	100	-18.455%
2025-12-09	0.012700	0.012700	0.012700	0.012700	+8.085%	50,000	-25.197%
2025-11-20	0.012000	0.012000	0.011750	0.011750	+2.174%	11,526	-19.149%
2025-11-19	0.011500	0.011500	0.011500	0.011500	-12.214%	10,000	-17.391%
2025-11-14	0.013100	0.013100	0.013100	0.013100	+47.191%	5,000	-27.481%
2025-11-06	0.011450	0.011450	0.008900	0.008900	-32.061%	87,122	+6.742%
2025-10-31	0.013100	0.013100	0.013100	0.013100	0.000%	76,667	-27.481%
2025-10-30	0.015000	0.020500	0.005700	0.013100	+7.819%	92,333	-27.481%
2025-10-29	0.014000	0.014000	0.012006	0.012150	+16.827%	65,367	-21.811%
2025-10-17	0.010400	0.010400	0.010400	0.010400	-19.380%	10,000	-8.654%
2025-10-15	0.014500	0.014500	0.012900	0.012900	-11.034%	395,853	-26.357%
2025-10-13	0.014500	0.014500	0.014500	0.014500	+17.886%	20,000	-34.483%
2025-10-09	0.012600	0.014800	0.012300	0.012300	-9.890%	50,030	-22.764%
2025-10-08	0.014800	0.016300	0.013350	0.013650	+1.111%	205,500	-30.403%
2025-10-07	0.012750	0.013500	0.012750	0.013500	+22.727%	200,000	-29.630%
2025-09-30	0.011000	0.011000	0.011000	0.011000	-4.348%	27,000	-13.636%
2025-09-26	0.011500	0.011500	0.011500	0.011500	-46.759%	1,500	-17.391%
2025-09-22	0.021600	0.021600	0.021600	0.021600	+45.946%	2,069	-56.019%
2025-09-19	0.014800	0.014800	0.014800	0.014800	-0.671%	1,000	-35.811%
2025-09-16	0.014900	0.014900	0.014900	0.014900	+9.238%	28,500	-36.242%
2025-09-11	0.012900	0.013640	0.012000	0.013640	+31.154%	195,675	-30.352%
2025-09-08	0.012200	0.012200	0.010400	0.010400	-22.963%	500,000	-8.654%
2025-09-02	0.013500	0.013500	0.013500	0.013500	+10.656%	110,000	-29.630%
2025-08-26	0.012200	0.012200	0.012200	0.012200	-23.750%	20,161	-22.131%
2025-08-13	0.014950	0.016000	0.014950	0.016000	-5.882%	300,000	-40.625%
2025-08-11	0.014280	0.017000	0.014000	0.017000	+6.250%	510,100	-44.118%
2025-07-30	0.016000	0.016000	0.016000	0.016000	+25.000%	10,000	-40.625%
2025-07-23	0.012800	0.012800	0.012800	0.012800	-35.354%	17,985	-25.781%
2025-06-26	0.019800	0.019800	0.019800	0.019800	-20.161%	64,000	-52.020%
2025-06-18	0.023800	0.024800	0.023800	0.024800	0.000%	20,162	-61.694%
2025-06-16	0.024800	0.024800	0.024800	0.024800	+37.017%	123,854	-61.694%
2025-05-30	0.023500	0.023500	0.018100	0.018100	-38.644%	1,212	-47.514%
2025-05-02	0.020400	0.029500	0.020400	0.029500	+4.610%	20,000	-67.797%
2025-04-02	0.028200	0.028200	0.028200	0.028200	+42.424%	10,000	-66.312%
2025-03-31	0.019800	0.019800	0.019800	0.019800	+8.791%	100,000	-52.020%
2025-03-21	0.018200	0.018200	0.018200	0.018200	-23.529%	500	-47.802%
2025-02-28	0.023800	0.023800	0.023800	0.023800	-26.543%	999	-60.084%
2025-02-10	0.029400	0.032400	0.029400	0.032400	+31.868%	50,000	-70.679%
2025-01-21	0.024570	0.024570	0.024570	0.024570	-11.139%	10,000	-61.335%
2025-01-17	0.027650	0.033300	0.022000	0.027650	+20.217%	67,404	-65.642%
2025-01-14	0.026000	0.026000	0.023000	0.023000	+30.312%	15,000	-58.696%
2025-01-08	0.017650	0.017650	0.017650	0.017650	-30.784%	10,000	-46.176%
2025-01-06	0.025500	0.025500	0.025500	0.025500	-15.000%	14,000	-62.745%
2025-01-03	0.028500	0.030000	0.028500	0.030000	+8.303%	52,414	-68.333%
2024-12-30	0.024300	0.027700	0.024300	0.027700	+7.364%	38,159	-65.704%
2024-12-23	0.027800	0.027800	0.025800	0.025800	+8.403%	157,200	-63.178%
2024-12-17	0.023800	0.023800	0.023800	0.023800	-2.058%	1,000	-60.084%
2024-12-04	0.024300	0.024300	0.024300	0.024300	-51.400%	7,090	-60.905%
2024-10-07	0.050000	0.050000	0.050000	0.050000	0.000%	2,000	-81.000%
2024-09-06	0.050000	0.050000	0.050000	0.050000	-29.178%	4,000	-81.000%
2024-09-05	0.064100	0.070600	0.064100	0.070600	-26.228%	4,000	-86.544%
2024-09-03	0.095700	0.095700	0.095700	0.095700	+2.463%	2,000	-90.073%
2024-08-30	0.093400	0.093400	0.093400	0.093400	-4.985%	10,000	-89.829%
2024-08-26	0.098300	0.098300	0.098300	0.098300	0.000%	100	-90.336%
2024-08-07	0.074150	0.098300	0.074150	0.098300	+5.359%	20,000	-90.336%
2024-07-16	0.058350	0.093300	0.058350	0.093300	+61.698%	50,000	-89.818%
2024-07-10	0.057700	0.057700	0.057700	0.057700	-3.833%	20,000	-83.536%
2024-06-25	0.060000	0.060000	0.060000	0.060000	-0.990%	25,000	-84.167%
2024-06-07	0.060600	0.060600	0.060600	0.060600	-10.882%	100	-84.323%
2024-06-05	0.068000	0.068000	0.068000	0.068000	+0.443%	33,311	-86.029%
2024-05-31	0.067700	0.067700	0.067700	0.067700	+170.800%	24,000	-85.968%
2024-05-17	0.100000	0.100000	0.025000	0.025000	-64.286%	300	-62.000%
2024-02-27	0.070000	0.070000	0.070000	0.070000	0.000%	20,000	-86.429%
2024-02-02	0.070000	0.070000	0.070000	0.070000	+40.000%	200,000	-86.429%
2024-01-10	0.050000	0.050000	0.050000	0.050000	-41.176%	200	-81.000%
2024-01-09	0.050000	0.085000	0.050000	0.085000	+14.247%	50,100	-88.824%
2023-12-19	0.074400	0.074400	0.074400	0.074400	-11.217%	1,000	-87.231%
2023-12-07	0.083800	0.083800	0.083800	0.083800	+4.035%	7,000	-88.663%
2023-12-01	0.080550	0.080550	0.080550	0.080550	+0.687%	884	-88.206%
2023-10-27	0.080000	0.080000	0.080000	0.080000	+14.286%	50,000	-88.125%
2023-10-16	0.069850	0.070000	0.069850	0.070000	+4.478%	30,000	-86.429%
2023-10-11	0.067000	0.067000	0.067000	0.067000	-1.034%	30,000	-85.821%
2023-10-05	0.067700	0.067700	0.067700	0.067700	+12.833%	20,000	-85.968%
2023-09-21	0.055000	0.060000	0.055000	0.060000	+13.852%	20,000	-84.167%
2023-09-05	0.052700	0.052700	0.052700	0.052700	-24.714%	1,193	-81.973%
2023-08-23	0.070000	0.070000	0.070000	0.070000	+7.692%	40,000	-86.429%
2023-08-18	0.065000	0.065000	0.065000	0.065000	-13.102%	1,029	-85.385%
2023-08-08	0.070000	0.074800	0.070000	0.074800	+6.857%	60,000	-87.299%
2023-07-21	0.070000	0.070000	0.070000	0.070000	+16.667%	50,000	-86.429%
2023-06-26	0.055000	0.060000	0.055000	0.060000	0.000%	20,000	-84.167%
2023-06-21	0.058850	0.060000	0.058850	0.060000	0.000%	20,000	-84.167%
2023-06-16	0.060000	0.060000	0.060000	0.060000	+8.401%	100,000	-84.167%
2023-06-15	0.055350	0.055350	0.055350	0.055350	-21.041%	10,000	-82.836%
2023-05-19	0.070000	0.070100	0.070000	0.070100	+0.143%	11,029	-86.448%
2023-05-15	0.070000	0.070000	0.070000	0.070000	+7.692%	10,000	-86.429%
2023-05-11	0.065000	0.065000	0.065000	0.065000	-7.143%	1,029	-85.385%
2023-05-03	0.070000	0.070000	0.070000	0.070000	-16.168%	10,000	-86.429%
2023-04-26	0.083500	0.083500	0.083500	0.083500	+19.286%	100,000	-88.623%
2023-04-19	0.070000	0.070000	0.070000	0.070000	-12.500%	10,000	-86.429%
2023-04-14	0.080000	0.080000	0.080000	0.080000	+14.286%	3,026	-88.125%
2023-04-12	0.070000	0.070000	0.070000	0.070000	0.000%	10,000	-86.429%
2023-03-27	0.074350	0.074350	0.070000	0.070000	-12.500%	92,500	-86.429%
2023-03-22	0.080000	0.080000	0.080000	0.080000	-9.910%	2,000	-88.125%
2023-03-07	0.091900	0.091900	0.088800	0.088800	+8.029%	60,000	-89.302%
2023-03-01	0.082200	0.082200	0.082200	0.082200	+2.750%	40,153	-88.443%
2023-02-27	0.083550	0.083550	0.080000	0.080000	-3.148%	35,000	-88.125%
2023-02-24	0.082600	0.082600	0.082600	0.082600	+3.250%	50,000	-88.499%
2023-02-21	0.070600	0.080000	0.070600	0.080000	0.000%	30,000	-88.125%
2023-02-15	0.080000	0.080000	0.080000	0.080000	-10.814%	25,000	-88.125%
2023-02-14	0.089700	0.089700	0.089700	0.089700	+13.977%	1,193	-89.409%
2023-02-13	0.078500	0.078700	0.078500	0.078700	-1.625%	51,719	-87.929%
2023-02-03	0.080000	0.080000	0.080000	0.080000	-4.535%	50,000	-88.125%
2023-02-01	0.083800	0.083800	0.083800	0.083800	+11.733%	1,493	-88.663%
2023-01-23	0.075000	0.075000	0.075000	0.075000	+4.384%	20,000	-87.333%
2023-01-19	0.071850	0.071850	0.071850	0.071850	-10.188%	20,000	-86.778%
2023-01-09	0.080000	0.080000	0.080000	0.080000	-4.421%	50,000	-88.125%
2022-11-14	0.083700	0.083700	0.083700	0.083700	+11.303%	50,000	-88.650%
2022-10-28	0.075200	0.075200	0.075200	0.075200	+50.400%	50,000	-87.367%
2022-10-20	0.050000	0.050000	0.050000	0.050000	0.000%	1,000	-81.000%
2022-10-17	0.050000	0.050000	0.050000	0.050000	0.000%	2,500	-81.000%
2022-10-13	0.050000	0.050000	0.050000	0.050000	-35.149%	5,000	-81.000%
2022-10-12	0.077100	0.077100	0.077100	0.077100	-6.996%	100,000	-87.678%
2022-10-05	0.082900	0.082900	0.082900	0.082900	-0.241%	100,000	-88.540%
2022-09-29	0.083100	0.083100	0.083100	0.083100	-32.329%	1,000	-88.568%
2022-07-28	0.122800	0.122800	0.122800	0.122800	+99.974%	50,000	-92.264%
2022-07-22	0.061408	0.061408	0.061408	0.061408	-45.848%	2,200	-84.530%
2022-07-13	0.113400	0.113400	0.113400	0.113400	-5.500%	50,000	-91.623%
2022-06-29	0.120000	0.120000	0.120000	0.120000	+11.836%	100,000	-92.083%
2022-06-23	0.107300	0.107300	0.107300	0.107300	-2.455%	100,000	-91.146%
2022-06-21	0.110000	0.110000	0.110000	0.110000	-12.768%	150,000	-91.364%
2022-06-07	0.126100	0.126100	0.126100	0.126100	-7.143%	50,000	-92.466%
2022-06-06	0.104400	0.135800	0.104400	0.135800	-4.366%	112,500	-93.004%
2022-05-27	0.134500	0.142000	0.134500	0.142000	+4.797%	80,300	-93.310%
2022-05-24	0.135500	0.135500	0.135500	0.135500	+5.530%	50,000	-92.989%
2022-05-20	0.128400	0.128400	0.128400	0.128400	+16.727%	150,000	-92.601%
2022-05-18	0.110000	0.110000	0.110000	0.110000	-2.222%	5,000	-91.364%
2022-05-16	0.113200	0.113200	0.112500	0.112500	-11.417%	100,000	-91.556%
2022-05-13	0.120500	0.127900	0.120500	0.127000	+14.004%	100,000	-92.520%
2022-05-09	0.111400	0.111400	0.111400	0.111400	-17.481%	100,000	-91.472%
2022-05-03	0.131800	0.135000	0.131800	0.135000	-15.201%	100,000	-92.963%
2022-04-29	0.154200	0.159200	0.154200	0.159200	+12.390%	50,000	-94.033%
2022-04-27	0.132000	0.151300	0.132000	0.141650	-14.152%	65,000	-93.293%
2022-04-26	0.161900	0.165000	0.161900	0.165000	-2.941%	100,000	-94.242%
2022-04-22	0.165700	0.170000	0.165700	0.170000	+6.250%	200,000	-94.412%
2022-04-18	0.170700	0.170700	0.160000	0.160000	-1.599%	1,150,000	-94.063%
2022-04-11	0.162600	0.162600	0.162600	0.162600	-1.930%	5,000	-94.157%
2022-04-08	0.165800	0.165800	0.165800	0.165800	+2.822%	100	-94.270%
2022-04-05	0.170000	0.170000	0.161250	0.161250	-7.274%	30,000	-94.109%
2022-04-04	0.193700	0.193700	0.173900	0.173900	-10.315%	50,100	-94.537%
2022-04-01	0.193900	0.193900	0.193900	0.193900	+13.061%	50,000	-95.101%
2022-03-30	0.171500	0.171500	0.171500	0.171500	-2.112%	15,000	-94.461%
2022-03-28	0.175200	0.175200	0.175200	0.175200	-7.935%	14,001	-94.578%
2022-03-25	0.190300	0.190300	0.190300	0.190300	+21.210%	100,000	-95.008%
2022-03-21	0.144900	0.157000	0.144900	0.157000	+6.009%	59,154	-93.949%
2022-03-17	0.148100	0.148100	0.148100	0.148100	+10.853%	50,000	-93.585%
2022-03-07	0.133600	0.133600	0.133600	0.133600	-7.415%	100	-92.889%
2022-03-01	0.142300	0.144300	0.142300	0.144300	-18.102%	10,000	-93.416%
2022-02-28	0.176195	0.176195	0.176195	0.176195	-4.085%	10,526	-94.608%
2022-02-16	0.183700	0.183700	0.183700	0.183700	-4.819%	1,000	-94.829%
2022-02-11	0.185400	0.193000	0.182800	0.193000	+38.949%	91,600	-95.078%
2022-02-01	0.138900	0.138900	0.138900	0.138900	-0.786%	5,000	-93.161%
2022-01-27	0.140000	0.140000	0.140000	0.140000	+0.071%	50,000	-93.214%
2022-01-25	0.139900	0.139900	0.139900	0.139900	-9.215%	50,000	-93.209%
2022-01-21	0.151900	0.154100	0.151900	0.154100	-0.581%	169,500	-93.835%
2022-01-20	0.155000	0.155000	0.155000	0.155000	-2.054%	10,000	-93.871%
2022-01-12	0.158250	0.158250	0.158250	0.158250	-4.669%	122	-93.997%
2022-01-11	0.166000	0.166000	0.166000	0.166000	-4.046%	50,000	-94.277%
2022-01-07	0.173000	0.173000	0.173000	0.173000	0.000%	50,000	-94.509%

.dark-mode .StWhfz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .StWhfz{ color: #333333; background-color: white; border: 2px solid #333333; }BRNGFBURU ENERGY LTD ORDstock OTC

BRNGF
BURU ENERGY LTD ORD
stock OTC