Buccaneer Energy plc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.010	0.011	0.009	0.010	0.010	119,674,498
2025-11-10	0.011	0.011	0.009	0.010	0.010	965,223,929
2025-11-07	0.015	0.016	0.014	0.015	0.015	71,442,297
2025-11-06	0.015	0.016	0.015	0.015	0.015	39,854,179
2025-11-05	0.015	0.016	0.015	0.015	0.015	414,058,659
2025-11-04	0.017	0.018	0.014	0.015	0.015	247,160,798
2025-11-03	0.019	0.020	0.016	0.018	0.018	479,905,411
2025-10-31	0.025	0.026	0.024	0.024	0.024	4,426,553
2025-10-30	0.024	0.026	0.022	0.025	0.025	38,279,035
2025-10-29	0.024	0.026	0.021	0.024	0.024	62,618,711
2025-10-28	0.024	0.026	0.022	0.024	0.024	39,351,993
2025-10-27	0.022	0.026	0.021	0.024	0.024	23,450,138
2025-10-24	0.023	0.023	0.021	0.022	0.022	30,065,005
2025-10-23	0.023	0.025	0.022	0.023	0.023	10,317,180
2025-10-22	0.024	0.026	0.021	0.023	0.023	22,940,746
2025-10-21	0.024	0.026	0.021	0.024	0.024	7,837,082
2025-10-20	0.023	0.025	0.021	0.024	0.024	63,177,767
2025-10-17	0.024	0.026	0.021	0.023	0.023	67,780,155
2025-10-16	0.024	0.026	0.023	0.024	0.024	42,851,646
2025-10-15	0.022	0.025	0.021	0.024	0.024	94,118,382
2025-10-14	0.022	0.023	0.020	0.022	0.022	5,834,857
2025-10-13	0.022	0.023	0.020	0.022	0.022	48,115,620
2025-10-10	0.022	0.023	0.020	0.022	0.022	26,862,899
2025-10-09	0.023	0.023	0.019	0.022	0.022	123,273,766
2025-10-08	0.025	0.026	0.021	0.023	0.023	132,107,207
2025-10-07	0.025	0.027	0.022	0.025	0.025	25,585,057
2025-10-06	0.024	0.026	0.022	0.024	0.024	19,197,733
2025-10-03	0.024	0.026	0.022	0.024	0.024	14,612,550
2025-10-02	0.024	0.026	0.022	0.024	0.024	17,486,917
2025-10-01	0.024	0.026	0.022	0.024	0.024	9,017,946
2025-09-30	0.025	0.026	0.022	0.024	0.024	45,660,198
2025-09-29	0.025	0.027	0.022	0.025	0.025	78,928,207
2025-09-26	0.025	0.027	0.022	0.025	0.025	116,692,363
2025-09-25	0.024	0.026	0.022	0.025	0.025	45,655,485
2025-09-24	0.024	0.026	0.022	0.024	0.024	19,450,149
2025-09-23	0.024	0.026	0.022	0.024	0.024	39,092,355
2025-09-22	0.024	0.027	0.022	0.024	0.024	95,588,235
2025-09-19	0.024	0.026	0.022	0.024	0.024	43,459,897
2025-09-18	0.023	0.026	0.023	0.024	0.024	125,600,624
2025-09-17	0.022	0.024	0.021	0.022	0.022	9,352,406
2025-09-16	0.021	0.024	0.020	0.022	0.022	71,356,672
2025-09-15	0.021	0.023	0.019	0.022	0.022	122,716,227
2025-09-12	0.022	0.023	0.019	0.021	0.021	24,491,972
2025-09-11	0.022	0.023	0.020	0.022	0.022	23,351,475
2025-09-10	0.022	0.023	0.020	0.022	0.022	64,434,239
2025-09-09	0.021	0.025	0.020	0.022	0.022	170,625,780
2025-09-08	0.018	0.022	0.017	0.021	0.021	240,224,993
2025-09-05	0.018	0.019	0.016	0.018	0.018	147,233
2025-09-04	0.018	0.019	0.017	0.018	0.018	8,755,157
2025-09-03	0.018	0.019	0.017	0.018	0.018	11,542,547
2025-09-02	0.018	0.019	0.016	0.018	0.018	27,930,221
2025-09-01	0.018	0.019	0.016	0.018	0.018	13,837,478
2025-08-29	0.018	0.019	0.016	0.018	0.018	997,687
2025-08-28	0.018	0.019	0.016	0.018	0.018	2,110,103
2025-08-27	0.018	0.019	0.016	0.018	0.018	17,927,114
2025-08-26	0.017	0.018	0.016	0.018	0.018	64,956,217
2025-08-22	0.017	0.018	0.016	0.017	0.017	16,707,901
2025-08-21	0.017	0.018	0.016	0.017	0.017	5,086,978
2025-08-20	0.017	0.018	0.016	0.017	0.017	29,006,421
2025-08-19	0.017	0.017	0.016	0.017	0.017	64,370,425

← NewerPage 5 of 22 · 1,269 trading daysOlder →

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.