88 Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 0.108 | 0.110 | 0.095 | 0.108 | 2.688 | 34,391,280 |
| 2024-06-10 | 0.118 | 0.120 | 0.105 | 0.105 | 2.625 | 14,652,541 |
| 2024-06-07 | 0.118 | 0.125 | 0.115 | 0.118 | 2.938 | 785,059 |
| 2024-06-06 | 0.118 | 0.120 | 0.117 | 0.118 | 2.938 | 777,318 |
| 2024-06-05 | 0.113 | 0.120 | 0.110 | 0.118 | 2.938 | 2,523,683 |
| 2024-06-04 | 0.125 | 0.128 | 0.107 | 0.113 | 2.813 | 7,126,548 |
| 2024-06-03 | 0.128 | 0.130 | 0.120 | 0.123 | 3.063 | 7,901,236 |
| 2024-05-31 | 0.133 | 0.135 | 0.124 | 0.128 | 3.188 | 5,824,496 |
| 2024-05-30 | 0.138 | 0.140 | 0.130 | 0.133 | 3.313 | 1,201,645 |
| 2024-05-29 | 0.138 | 0.140 | 0.135 | 0.138 | 3.438 | 1,655,844 |
| 2024-05-28 | 0.143 | 0.145 | 0.138 | 0.138 | 3.438 | 3,077,926 |
| 2024-05-24 | 0.145 | 0.146 | 0.140 | 0.140 | 3.500 | 1,186,322 |
| 2024-05-23 | 0.153 | 0.155 | 0.140 | 0.147 | 3.663 | 2,361,210 |
| 2024-05-22 | 0.153 | 0.155 | 0.150 | 0.153 | 3.813 | 1,772,583 |
| 2024-05-21 | 0.153 | 0.155 | 0.150 | 0.153 | 3.813 | 2,045,575 |
| 2024-05-20 | 0.158 | 0.160 | 0.150 | 0.153 | 3.813 | 1,670,283 |
| 2024-05-17 | 0.158 | 0.160 | 0.153 | 0.158 | 3.938 | 983,740 |
| 2024-05-16 | 0.158 | 0.158 | 0.155 | 0.158 | 3.938 | 519,372 |
| 2024-05-15 | 0.158 | 0.159 | 0.155 | 0.158 | 3.938 | 1,010,087 |
| 2024-05-14 | 0.158 | 0.160 | 0.155 | 0.158 | 3.938 | 1,749,647 |
| 2024-05-13 | 0.158 | 0.160 | 0.155 | 0.158 | 3.938 | 874,923 |
| 2024-05-10 | 0.153 | 0.160 | 0.150 | 0.158 | 3.938 | 573,013 |
| 2024-05-09 | 0.158 | 0.160 | 0.150 | 0.160 | 4.000 | 2,568,178 |
| 2024-05-08 | 0.158 | 0.160 | 0.155 | 0.158 | 3.938 | 1,515,645 |
| 2024-05-07 | 0.163 | 0.165 | 0.155 | 0.158 | 3.950 | 3,980,597 |
| 2024-05-03 | 0.160 | 0.164 | 0.155 | 0.160 | 4.000 | 2,402,130 |
| 2024-05-02 | 0.158 | 0.165 | 0.155 | 0.160 | 4.000 | 1,878,790 |
| 2024-05-01 | 0.163 | 0.165 | 0.156 | 0.160 | 4.000 | 3,820,057 |
| 2024-04-30 | 0.158 | 0.170 | 0.155 | 0.163 | 4.063 | 4,907,460 |
| 2024-04-29 | 0.168 | 0.170 | 0.155 | 0.165 | 4.125 | 4,401,472 |
| 2024-04-26 | 0.168 | 0.170 | 0.160 | 0.168 | 4.188 | 12,914,360 |
| 2024-04-25 | 0.168 | 0.175 | 0.165 | 0.170 | 4.250 | 5,453,156 |
| 2024-04-24 | 0.163 | 0.177 | 0.156 | 0.170 | 4.250 | 27,297,265 |
| 2024-04-23 | 0.160 | 0.170 | 0.155 | 0.166 | 4.150 | 29,017,620 |
| 2024-04-22 | 0.225 | 0.230 | 0.180 | 0.194 | 4.850 | 11,042,184 |
| 2024-04-19 | 0.215 | 0.250 | 0.210 | 0.225 | 5.625 | 15,093,660 |
| 2024-04-18 | 0.210 | 0.230 | 0.204 | 0.215 | 5.375 | 4,862,912 |
| 2024-04-17 | 0.230 | 0.240 | 0.190 | 0.210 | 5.250 | 6,582,424 |
| 2024-04-16 | 0.235 | 0.251 | 0.200 | 0.210 | 5.250 | 24,136,062 |
| 2024-04-15 | 0.340 | 0.350 | 0.240 | 0.251 | 6.275 | 25,229,098 |
| 2024-04-12 | 0.320 | 0.330 | 0.300 | 0.315 | 7.875 | 2,954,372 |
| 2024-04-11 | 0.345 | 0.350 | 0.303 | 0.320 | 8.000 | 8,567,156 |
| 2024-04-10 | 0.355 | 0.360 | 0.340 | 0.350 | 8.750 | 2,772,809 |
| 2024-04-09 | 0.335 | 0.370 | 0.320 | 0.360 | 9.000 | 8,455,096 |
| 2024-04-08 | 0.350 | 0.360 | 0.320 | 0.335 | 8.375 | 3,665,119 |
| 2024-04-05 | 0.355 | 0.360 | 0.330 | 0.350 | 8.750 | 5,126,092 |
| 2024-04-04 | 0.345 | 0.360 | 0.300 | 0.355 | 8.875 | 9,505,232 |
| 2024-04-03 | 0.390 | 0.400 | 0.320 | 0.340 | 8.500 | 19,414,608 |
| 2024-04-02 | 0.305 | 0.440 | 0.288 | 0.380 | 9.500 | 40,926,684 |
| 2024-03-28 | 0.258 | 0.270 | 0.250 | 0.261 | 6.513 | 4,784,608 |
| 2024-03-27 | 0.280 | 0.290 | 0.260 | 0.280 | 7.000 | 4,006,444 |
| 2024-03-26 | 0.285 | 0.290 | 0.270 | 0.280 | 7.000 | 3,198,026 |
| 2024-03-25 | 0.280 | 0.300 | 0.267 | 0.285 | 7.125 | 6,359,604 |
| 2024-03-22 | 0.305 | 0.310 | 0.283 | 0.285 | 7.125 | 5,131,200 |
| 2024-03-21 | 0.295 | 0.320 | 0.280 | 0.300 | 7.500 | 8,374,176 |
| 2024-03-20 | 0.285 | 0.296 | 0.270 | 0.295 | 7.375 | 4,689,488 |
| 2024-03-19 | 0.305 | 0.310 | 0.260 | 0.285 | 7.125 | 9,639,876 |
| 2024-03-18 | 0.345 | 0.350 | 0.302 | 0.306 | 7.650 | 5,986,452 |
| 2024-03-15 | 0.320 | 0.380 | 0.310 | 0.345 | 8.625 | 18,015,844 |
| 2024-03-14 | 0.285 | 0.350 | 0.280 | 0.320 | 8.000 | 10,830,288 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.