5 DAY PERFORMANCE
+4.29%
1 MONTH PERFORMANCE
-47.37%
Blue Gold Limited Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/26/2025 | $0.38 | $0.37 (-3.92%) | $0.42 | $0.35 | 64.23 K | $10.38 M |
| 08/25/2025 | $0.38 | $0.37 (-1.39%) | $0.41 | $0.37 | 11.46 K | $10.52 M |
| 08/22/2025 | $0.40 | $0.38 (-5%) | $0.40 | $0.36 | 9.17 K | $10.80 M |
| 08/21/2025 | $0.42 | $0.38 (-8.88%) | $0.46 | $0.38 | 94.55 K | $10.88 M |
| 08/20/2025 | $0.41 | $0.43 (5.54%) | $0.47 | $0.39 | 11.06 K | $12.30 M |
| 08/19/2025 | $0.42 | $0.39 (-7.74%) | $0.42 | $0.36 | 36.45 K | $11.02 M |
| 08/18/2025 | $0.47 | $0.48 (2.85%) | $0.56 | $0.41 | 42.30 K | $13.64 M |
| 08/15/2025 | $0.55 | $0.47 (-15.12%) | $0.59 | $0.45 | 21.42 K | $13.36 M |
| 08/14/2025 | $0.52 | $0.51 (-2.39%) | $0.57 | $0.50 | 8.63 K | $14.50 M |
| 08/13/2025 | $0.55 | $0.60 (9.15%) | $0.62 | $0.44 | 47.38 K | $16.98 M |
| 08/12/2025 | $0.58 | $0.59 (0.86%) | $0.62 | $0.41 | 74.75 K | $16.63 M |
| 08/11/2025 | $0.38 | $0.56 (46.21%) | $0.66 | $0.38 | 121.65 K | $15.92 M |
| 08/08/2025 | $0.42 | $0.47 (11.9%) | $0.52 | $0.42 | 54.82 K | $13.36 M |
| 08/07/2025 | $0.39 | $0.42 (6.79%) | $0.44 | $0.35 | 28.17 K | $11.80 M |
| 08/06/2025 | $0.39 | $0.35 (-11.54%) | $0.40 | $0.30 | 99.58 K | $9.81 M |
| 08/05/2025 | $0.39 | $0.39 (-0.64%) | $0.40 | $0.34 | 17.20 K | $11.02 M |
| 08/04/2025 | $0.40 | $0.37 (-6.55%) | $0.37 | $0.37 | 18.07 K | $10.63 M |
| 08/01/2025 | $0.40 | $0.42 (4.74%) | $0.47 | $0.40 | 50.82 K | $11.94 M |
| 07/31/2025 | $0.45 | $0.47 (4.33%) | $0.52 | $0.43 | 44.01 K | $13.35 M |
| 07/30/2025 | $0.49 | $0.43 (-12.88%) | $0.55 | $0.36 | 37.45 K | $12.17 M |
| 07/29/2025 | $0.65 | $0.53 (-17.94%) | $0.65 | $0.47 | 10.22 K | $15.07 M |
| 07/28/2025 | $0.80 | $0.63 (-21.31%) | $0.80 | $0.59 | 76.23 K | $17.90 M |
| 07/25/2025 | $0.69 | $0.75 (8.5%) | $0.78 | $0.60 | 194.30 K | $21.40 M |
| 07/24/2025 | $0.71 | $0.70 (-1.41%) | $0.85 | $0.69 | 145.77 K | $19.90 M |
| 07/23/2025 | $0.68 | $0.65 (-4.75%) | $0.75 | $0.60 | 297.70 K | $18.48 M |
| 07/22/2025 | $0.37 | $0.60 (62.92%) | $0.60 | $0.35 | 212.21 K | $17.02 M |
| 07/21/2025 | $0.40 | $0.36 (-10.57%) | $0.45 | $0.33 | 198.46 K | $10.19 M |
| 07/18/2025 | $0.47 | $0.47 (-0.78%) | $0.50 | $0.35 | 79.39 K | $0 |
| 07/17/2025 | $0.45 | $0.45 (0%) | $0.51 | $0.40 | 56.78 K | $0 |
| 07/16/2025 | $0.45 | $0.43 (-4.44%) | $0.45 | $0.30 | 85.84 K | $0 |
| 07/15/2025 | $0.44 | $0.42 (-3.45%) | $0.44 | $0.38 | 88.44 K | $0 |
| 07/14/2025 | $0.27 | $0.43 (59.26%) | $0.50 | $0.25 | 402.58 K | $0 |
| 07/11/2025 | $0.33 | $0.27 (-18.18%) | $0.33 | $0.26 | 114.84 K | $0 |
| 07/10/2025 | $0.29 | $0.32 (10.27%) | $0.33 | $0.25 | 64.42 K | $0 |
| 07/09/2025 | $0.34 | $0.31 (-8.85%) | $0.34 | $0.26 | 80.84 K | $0 |
| 07/08/2025 | $0.40 | $0.35 (-11.21%) | $0.40 | $0.33 | 108.11 K | $0 |
| 07/07/2025 | $0.29 | $0.33 (13.79%) | $0.35 | $0.27 | 133.90 K | $0 |
| 07/03/2025 | $0.38 | $0.35 (-7.89%) | $0.39 | $0.32 | 120.24 K | $0 |
| 07/02/2025 | $0.33 | $0.36 (9.66%) | $0.41 | $0.21 | 1.30 M | $0 |
| 07/01/2025 | $0.18 | $0.24 (31.09%) | $0.24 | $0.12 | 285.84 K | $0 |
| 06/30/2025 | $0.25 | $0.19 (-24%) | $0.25 | $0.19 | 96.35 K | $0 |
| 06/27/2025 | $0.29 | $0.31 (6.53%) | $0.39 | $0.24 | 1.80 M | $0 |
| 06/26/2025 | $0.10 | $0.08 (-20%) | $0.10 | $0.07 | 25.20 K | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
