Bannerman Energy Ltd (BH6)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.204 | 20.4 | 1 | 1.222 | 0.974 | 9374 | 1.06801656 | DE |
| 4 | -0.198 | -14.122681883 | 1.402 | 1.508 | 0.974 | 10505 | 1.17760808 | DE |
| 12 | -0.592 | -32.9621380846 | 1.796 | 1.878 | 0.974 | 8365 | 1.38242696 | DE |
| 26 | -0.702 | -36.8310598111 | 1.906 | 2.115 | 0.974 | 8577 | 1.56288711 | DE |
| 52 | -0.9709999 | -44.6436756158 | 2.1749999 | 2.95 | 0.974 | 8491 | 1.74961328 | DE |
| 156 | -0.154 | -11.3402061856 | 1.358 | 2.95 | 0.974 | 9599 | 1.80399488 | DE |
| 260 | -0.154 | -11.3402061856 | 1.358 | 2.95 | 0.974 | 9599 | 1.80399488 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 1.222 | 0.06 | 4.98 | 1.198 | 1.222 | 1.198 | 8476 |
| 1745526420 | 1.1639999 | 0.04 | 3.93 | 1.19 | 1.19 | 1.1639999 | 3060 |
| 1745440020 | 1.12 | 0.11 | 10.45 | 1.118 | 1.12 | 1.116 | 10000 |
| 1745353620 | 1.014 | -0.12 | -10.58 | 1 | 1.014 | 0.974 | 15061 |
| 1744921620 | 1.1339999 | -0.05 | -3.90 | 1.1339999 | 1.1339999 | 1.1339999 | 4200 |
| 1744835220 | 1.18 | -0.04 | -3.12 | 1.1659999 | 1.18 | 1.1659999 | 4950 |
| 1744748820 | 1.218 | 0.01 | 0.83 | 1.212 | 1.218 | 1.212 | 1400 |
| 1744662420 | 1.208 | -0.01 | -1.15 | 1.21 | 1.228 | 1.206 | 2760 |
| 1744403220 | 1.222 | 0.07 | 6.08 | 1.172 | 1.238 | 1.1639999 | 24420 |
| 1744316820 | 1.1519999 | 0.05 | 4.73 | 1.218 | 1.23 | 1.1519999 | 11299 |
| 1744230420 | 1.1 | -0.04 | -3.17 | 1 | 1.1 | 0.999 | 12782 |
| 1744144020 | 1.1359999 | 0.02 | 1.43 | 1.1379999 | 1.1379999 | 1.106 | 2736 |
| 1744057620 | 1.12 | -0.06 | -5.08 | 1.1 | 1.12 | 1.008 | 61479 |
| 1743798420 | 1.18 | -0.08 | -6.50 | 1.222 | 1.222 | 1.18 | 6881 |
| 1743712020 | 1.262 | -0.07 | -4.97 | 1.308 | 1.308 | 1.262 | 1547 |
| 1743625620 | 1.328 | -0 | -0.15 | 1.328 | 1.328 | 1.328 | 400 |
| 1743539220 | 1.33 | -0.14 | -9.28 | 1.31 | 1.33 | 1.308 | 2045 |
| 1743452820 | 1.466 | 0.11 | 7.79 | 1.358 | 1.508 | 1.358 | 13024 |
| 1743197220 | 1.36 | -0.02 | -1.45 | 1.402 | 1.402 | 1.36 | 14662 |
| 1743110820 | 1.3799999 | -0.04 | -2.82 | 1.3839999 | 1.428 | 1.3799999 | 5032 |
| 1743024420 | 1.42 | -0.01 | -0.56 | 1.43 | 1.43 | 1.42 | 4050 |
| 1742938020 | 1.428 | 0.01 | 0.56 | 1.42 | 1.428 | 1.42 | 4190 |
| 1742851620 | 1.42 | -0.01 | -0.84 | 1.42 | 1.42 | 1.42 | 2814 |
| 1742592420 | 1.432 | 0.04 | 2.58 | 1.426 | 1.432 | 1.426 | 2904 |
| 1742506020 | 1.396 | 0.04 | 2.80 | 1.42 | 1.428 | 1.396 | 3000 |
| 1742419620 | 1.358 | 0.07 | 5.76 | 1.358 | 1.358 | 1.358 | 800 |
| 1742333220 | 1.284 | 0 | 0.00 | 1.284 | 1.284 | 1.284 | 0 |
| 1742246820 | 1.284 | 0.08 | 6.47 | 1.248 | 1.284 | 1.248 | 1895 |
| 1741987620 | 1.206 | 0.01 | 0.84 | 1.206 | 1.206 | 1.206 | 1000 |
| 1741901220 | 1.196 | -0.02 | -1.64 | 1.178 | 1.196 | 1.178 | 873 |
| 1741814820 | 1.216 | 0.03 | 2.70 | 1.198 | 1.216 | 1.198 | 3733 |
| 1741728420 | 1.184 | -0.01 | -1.00 | 1.1579999 | 1.184 | 1.1579999 | 4563 |
| 1741642020 | 1.196 | -0.07 | -5.53 | 1.246 | 1.264 | 1.196 | 19952 |
| 1741382820 | 1.266 | -0.03 | -2.62 | 1.266 | 1.266 | 1.264 | 2120 |
| 1741296420 | 1.3 | -0.01 | -0.76 | 1.302 | 1.302 | 1.3 | 6305 |
| 1741210020 | 1.31 | 0 | 0.15 | 1.286 | 1.31 | 1.286 | 4926 |
| 1741123620 | 1.308 | 0.03 | 2.35 | 1.288 | 1.308 | 1.258 | 8719 |
| 1741037220 | 1.278 | -0.11 | -7.93 | 1.398 | 1.44 | 1.278 | 26557 |
| 1740778020 | 1.3879999 | -0.06 | -4.14 | 1.372 | 1.3879999 | 1.342 | 11982 |
| 1740691620 | 1.448 | -0.01 | -0.82 | 1.448 | 1.462 | 1.422 | 4800 |
| 1740605220 | 1.46 | 0 | 0.27 | 1.47 | 1.5 | 1.46 | 3780 |
| 1740518820 | 1.456 | -0.12 | -7.38 | 1.476 | 1.506 | 1.454 | 7550 |
| 1740432420 | 1.572 | -0.11 | -6.32 | 1.622 | 1.622 | 1.572 | 3723 |
| 1740173220 | 1.678 | 0.01 | 0.36 | 1.678 | 1.678 | 1.678 | 700 |
| 1740086820 | 1.672 | 0.05 | 3.21 | 1.676 | 1.718 | 1.672 | 6520 |
| 1740000420 | 1.62 | -0.12 | -6.90 | 1.696 | 1.696 | 1.606 | 23604 |
| 1739914020 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1739827620 | 1.74 | 0.02 | 1.16 | 1.722 | 1.742 | 1.722 | 2205 |
| 1739568420 | 1.72 | 0.01 | 0.35 | 1.756 | 1.778 | 1.72 | 17634 |
| 1739482020 | 1.714 | -0.11 | -5.93 | 1.756 | 1.756 | 1.714 | 864 |
| 1739395620 | 1.822 | 0.02 | 1.11 | 1.786 | 1.822 | 1.782 | 29215 |
| 1739309220 | 1.802 | 0 | 0.00 | 1.802 | 1.802 | 1.802 | 0 |
| 1739222820 | 1.802 | 0.02 | 0.90 | 1.802 | 1.83 | 1.802 | 19368 |
| 1738963620 | 1.786 | 0.01 | 0.68 | 1.818 | 1.818 | 1.786 | 3589 |
| 1738877220 | 1.774 | -0.08 | -4.21 | 1.87 | 1.878 | 1.774 | 15867 |
| 1738790820 | 1.852 | 0.11 | 6.56 | 1.852 | 1.852 | 1.852 | 900 |
| 1738704420 | 1.738 | -0 | -0.11 | 1.736 | 1.738 | 1.736 | 276 |
| 1738618020 | 1.74 | -0.06 | -3.12 | 1.69 | 1.74 | 1.672 | 9669 |
| 1738358820 | 1.796 | 0.06 | 3.46 | 1.796 | 1.818 | 1.796 | 3193 |
| 1738272420 | 1.736 | 0.04 | 2.36 | 1.76 | 1.76 | 1.734 | 2845 |
| 1738186020 | 1.696 | 0.13 | 8.30 | 1.696 | 1.696 | 1.696 | 1287 |
| 1738099620 | 1.566 | -0.29 | -15.81 | 1.52 | 1.566 | 1.502 | 48622 |
| 1738013220 | 1.86 | -0.08 | -4.02 | 1.89 | 1.89 | 1.86 | 7001 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
