Buccaneer Ergy Share History

Buccaneer Ergy Share Price history. The following table shows end-of-day data BUCE historical share prices for Buccaneer Ergy, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

BUCE.L
Share Price BUCE.L
Charts BUCE.L
Trades BUCE.L
History Compare
BUCE.L BUCE.L
Share News BUCE.L
RNS BUCE.L
Accounts

Date	Open	High	Low	Close	Volume
2026-08-21	0.01	0.01	0.01	0.01	147,859,445
2026-08-20	0.01	0.01	0.01	0.01	111,051,887
2026-08-19	0.01	0.01	0.01	0.01	409,041
2026-08-18	0.01	0.01	0.01	0.01	149,453,476
2026-08-17	0.01	0.01	0.01	0.01	104,672,849
2026-08-14	0.01	0.01	0.01	0.01	145,351,009
2026-08-13	0.01	0.01	0.01	0.01	153,225,266
2026-08-12	0.01	0.01	0.01	0.01	219,789,213
2026-08-11	0.01	0.01	0.01	0.01	5,702,737
2026-08-10	0.01	0.01	0.01	0.01	15,287,865
2026-08-07	0.01	0.01	0.01	0.01	16,930,403
2026-08-06	0.01	0.01	0.01	0.01	146,174,361
2026-08-05	0.01	0.01	0.01	0.01	67,640,612
2026-08-04	0.01	0.01	0.01	0.01	65,245,060
2026-08-03	0.01	0.01	0.01	0.01	197,452,208
2026-07-31	0.01	0.01	0.01	0.01	3,950,971
2026-07-30	0.01	0.01	0.01	0.01	35,648,094
2026-07-29	0.01	0.01	0.01	0.01	7,419,525
2026-07-28	0.01	0.01	0.01	0.01	153,600,314
2026-07-27	0.01	0.01	0.01	0.01	1,945,964
2026-07-24	0.01	0.01	0.01	0.01	4,820,338
2026-07-23	0.01	0.01	0.01	0.01	1,838,265
2026-07-22	0.01	0.01	0.01	0.01	43,504,710
2026-07-21	0.01	0.01	0.01	0.01	179,595
2026-07-20	0.01	0.01	0.01	0.01	168,735,338
2026-07-17	0.01	0.01	0.01	0.01	24,312,426
2026-07-16	0.01	0.01	0.01	0.01	101,248,964
2026-07-15	0.01	0.01	0.01	0.01	640,116,579
2026-07-14	0.01	0.01	0.01	0.01	36,477,148
2026-07-13	0.01	0.01	0.01	0.01	220,693,893
2026-07-10	0.01	0.01	0.01	0.01	282,828
2026-07-09	0.01	0.01	0.01	0.01	38,631,712
2026-07-08	0.01	0.01	0.01	0.01	240,274,607
2026-07-07	0.01	0.01	0.01	0.01	60,729,356
2026-07-06	0.01	0.01	0.01	0.01	15,322,855
2026-07-03	0.01	0.01	0.01	0.01	3,559,000
2026-07-02	0.01	0.01	0.01	0.01	682,473
2026-07-01	0.01	0.01	0.01	0.01	11,496,155
2026-06-30	0.01	0.01	0.01	0.01	18,873,645
2026-06-29	0.01	0.01	0.01	0.01	29,420,531
2026-06-26	0.01	0.01	0.01	0.01	346,262
2026-06-25	0.01	0.01	0.01	0.01	18,245,559
2026-06-24	0.01	0.01	0.01	0.01	119,696,199
2026-06-23	0.01	0.01	0.01	0.01	3,553,656
2026-06-22	0.01	0.01	0.01	0.01	62,355,920
2026-06-19	0.01	0.01	0.01	0.01	2,839,580
2026-06-18	0.01	0.01	0.01	0.01	9,146,384
2026-06-17	0.01	0.01	0.01	0.01	318,485,190
2026-06-16	0.01	0.01	0.01	0.01	289,180,047
2026-06-15	0.01	0.01	0.01	0.01	61,925,597
2026-06-12	0.01	0.01	0.01	0.01	111,759,987
2026-06-11	0.01	0.01	0.01	0.01	14,963,687
2026-06-10	0.01	0.01	0.01	0.01	41,956,731
2026-06-09	0.01	0.01	0.01	0.01	262,512,290
2026-06-08	0.01	0.01	0.01	0.01	120,924,722
2026-06-05	0.01	0.01	0.01	0.01	68,381,256
2026-06-04	0.01	0.01	0.01	0.01	3,501,703
2026-06-03	0.01	0.01	0.01	0.01	31,796,740
2026-06-02	0.01	0.01	0.01	0.01	62,538,088
2026-06-01	0.01	0.01	0.01	0.01	66,918,541
2026-05-29	0.01	0.01	0.01	0.01	301,951,800
2026-05-28	0.01	0.01	0.01	0.01	60,820,473
2026-05-27	0.01	0.01	0.01	0.01	152,190,863
2026-05-26	0.01	0.01	0.01	0.01	85,664,727
2026-05-25	0.01	0.01	0.01	0.01	0
2026-05-22	0.01	0.01	0.01	0.01	292,021,502
2026-05-21	0.01	0.01	0.01	0.01	123,601,797
2026-05-20	0.01	0.01	0.01	0.01	639,748,500
2026-05-19	0.01	0.02	0.01	0.01	2,228,138,408
2026-05-18	0.01	0.01	0.01	0.01	467,496,558
2026-05-15	0.01	0.01	0.01	0.01	222,094,288
2026-05-14	0.01	0.01	0.01	0.01	10,845,054
2026-05-13	0.01	0.01	0.01	0.01	84,798,842
2026-05-12	0.01	0.01	0.01	0.01	39,665,405
2026-05-11	0.01	0.01	0.01	0.01	24,145,351
2026-05-08	0.01	0.01	0.01	0.01	25,480,240
2026-05-07	0.01	0.01	0.01	0.01	16,314,377
2026-05-06	0.01	0.01	0.01	0.01	16,266,040
2026-05-05	0.01	0.01	0.01	0.01	28,387,804
2026-05-04	0.01	0.01	0.01	0.01	0
2026-05-01	0.01	0.01	0.01	0.01	186,711,262
2026-04-30	0.01	0.01	0.01	0.01	62,620,065
2026-04-29	0.01	0.01	0.01	0.01	60,395,140
2026-04-28	0.01	0.01	0.01	0.01	43,544,358
2026-04-27	0.01	0.01	0.01	0.01	6,667,600
2026-04-24	0.01	0.01	0.01	0.01	23,438,966
2026-04-23	0.01	0.01	0.01	0.01	44,299,327
2026-04-22	0.01	0.01	0.01	0.01	69,219,258
2026-04-21	0.01	0.01	0.01	0.01	167,162,582
2026-04-20	0.01	0.01	0.01	0.01	108,454,270
2026-04-17	0.01	0.01	0.01	0.01	621,773,821
2026-04-16	0.01	0.01	0.01	0.01	50,851,283
2026-04-15	0.01	0.01	0.01	0.01	74,581,395
2026-04-14	0.01	0.01	0.01	0.01	74,059,873
2026-04-13	0.01	0.01	0.01	0.01	188,596,987
2026-04-10	0.01	0.01	0.01	0.01	260,131,347
2026-04-09	0.01	0.01	0.01	0.01	198,049,356
2026-04-08	0.01	0.01	0.01	0.01	48,834,505
2026-04-07	0.01	0.01	0.01	0.01	207,976,150
2026-04-06	0.01	0.01	0.01	0.01	0
2026-04-03	0.01	0.01	0.01	0.01	0
2026-04-02	0.01	0.01	0.01	0.01	60,916,361
2026-04-01	0.01	0.01	0.01	0.01	15,792,935
2026-03-31	0.01	0.01	0.01	0.01	69,110,995
2026-03-30	0.01	0.01	0.01	0.01	10,805,724
2026-03-27	0.01	0.01	0.01	0.01	117,366,645
2026-03-26	0.01	0.01	0.01	0.01	119,847,333
2026-03-25	0.01	0.01	0.01	0.01	58,266,061
2026-03-24	0.01	0.01	0.01	0.01	126,898,179
2026-03-23	0.01	0.01	0.01	0.01	87,018,917
2026-03-20	0.01	0.01	0.01	0.01	320,941,026
2026-03-19	0.01	0.01	0.01	0.01	216,017,167
2026-03-18	0.01	0.01	0.01	0.01	135,604,980
2026-03-17	0.01	0.01	0.01	0.01	141,277,989
2026-03-16	0.01	0.01	0.01	0.01	202,813,087
2026-03-13	0.01	0.01	0.01	0.01	246,321,074
2026-03-12	0.01	0.01	0.01	0.01	39,496,218
2026-03-11	0.01	0.01	0.01	0.01	22,054,904
2026-03-10	0.01	0.01	0.01	0.01	63,789,960
2026-03-09	0.01	0.01	0.01	0.01	309,876,550
2026-03-06	0.01	0.01	0.01	0.01	285,530,873
2026-03-05	0.01	0.01	0.01	0.01	429,593,916
2026-03-04	0.01	0.01	0.01	0.01	138,800,594
2026-03-03	0.01	0.01	0.01	0.01	171,290,750
2026-03-02	0.01	0.01	0.01	0.01	425,632,750
2026-02-27	0.01	0.01	0.01	0.01	147,692,027
2026-02-26	0.01	0.01	0.01	0.01	20,025,750
2026-02-25	0.01	0.01	0.01	0.01	24,783,556
2026-02-24	0.01	0.01	0.01	0.01	1,322,344
2026-02-23	0.01	0.01	0.01	0.01	7,143,610
2026-02-20	0.01	0.01	0.01	0.01	6,538,867
2026-02-19	0.01	0.01	0.01	0.01	414,908,343
2026-02-18	0.01	0.01	0.01	0.01	21,126,481
2026-02-17	0.01	0.01	0.01	0.01	266,423,009
2026-02-16	0.01	0.01	0.01	0.01	370,805,885
2026-02-13	0.01	0.01	0.01	0.01	27,223,303
2026-02-12	0.01	0.01	0.01	0.01	231,649,779
2026-02-11	0.01	0.01	0.01	0.01	12,660,941
2026-02-10	0.01	0.01	0.01	0.01	10,993,391
2026-02-09	0.01	0.01	0.01	0.01	30,781,444
2026-02-06	0.01	0.01	0.01	0.01	5,420,893
2026-02-05	0.01	0.01	0.01	0.01	3,875,797
2026-02-04	0.01	0.01	0.01	0.01	67,175,317
2026-02-03	0.01	0.01	0.01	0.01	63,759,108
2026-02-02	0.01	0.01	0.01	0.01	61,972,832
2026-01-30	0.01	0.01	0.01	0.01	81,594,169
2026-01-29	0.01	0.01	0.01	0.01	89,615,850
2026-01-28	0.01	0.01	0.01	0.01	16,808,382
2026-01-27	0.01	0.01	0.01	0.01	31,496,489
2026-01-26	0.01	0.01	0.01	0.01	61,441,151
2026-01-23	0.01	0.01	0.01	0.01	195,985,007
2026-01-22	0.01	0.01	0.01	0.01	6,177,416
2026-01-21	0.01	0.01	0.01	0.01	13,661,447
2026-01-20	0.01	0.01	0.01	0.01	77,527,462
2026-01-19	0.01	0.01	0.01	0.01	33,497,932
2026-01-16	0.01	0.01	0.01	0.01	49,491,662
2026-01-15	0.01	0.01	0.01	0.01	257,365,083
2026-01-14	0.01	0.01	0.01	0.01	61,732,933
2026-01-13	0.01	0.01	0.01	0.01	6,366,963
2026-01-12	0.01	0.01	0.01	0.01	140,999,771
2026-01-09	0.01	0.01	0.01	0.01	50,859,548
2026-01-08	0.01	0.01	0.01	0.01	57,772,465
2026-01-07	0.01	0.01	0.01	0.01	104,418,512
2026-01-06	0.01	0.01	0.01	0.01	257,587,907
2026-01-05	0.01	0.01	0.01	0.01	244,992,379
2026-01-02	0.01	0.01	0.01	0.01	87,231,465
2026-01-01	0.01	0.01	0.01	0.01	0
2025-12-31	0.01	0.01	0.01	0.01	102,763,309
2025-12-30	0.01	0.01	0.01	0.01	74,273,236
2025-12-29	0.01	0.01	0.01	0.01	188,534
2025-12-26	0.01	0.01	0.01	0.01	0
2025-12-25	0.01	0.01	0.01	0.01	0
2025-12-24	0.01	0.01	0.01	0.01	286,487
2025-12-23	0.01	0.01	0.01	0.01	10,944,456
2025-12-22	0.01	0.01	0.01	0.01	8,519,141
2025-12-19	0.01	0.01	0.01	0.01	33,933,600
2025-12-18	0.01	0.01	0.01	0.01	3,392,703
2025-12-17	0.01	0.01	0.01	0.01	51,236,438
2025-12-16	0.01	0.01	0.01	0.01	70,632,034
2025-12-15	0.01	0.01	0.01	0.01	13,018,855
2025-12-12	0.01	0.01	0.01	0.01	47,736,807
2025-12-11	0.01	0.01	0.01	0.01	15,288,732
2025-12-10	0.01	0.01	0.01	0.01	380,294,157
2025-12-09	0.01	0.01	0.01	0.01	151,154,406
2025-12-08	0.01	0.01	0.01	0.01	53,310,602
2025-12-05	0.01	0.01	0.01	0.01	2,525,124
2025-12-04	0.01	0.01	0.01	0.01	36,895,863
2025-12-03	0.01	0.01	0.01	0.01	32,342,640
2025-12-02	0.01	0.01	0.01	0.01	71,653,726
2025-12-01	0.01	0.01	0.01	0.01	17,416,666
2025-11-28	0.01	0.01	0.01	0.01	85,535,818
2025-11-27	0.01	0.01	0.01	0.01	27,827,334
2025-11-26	0.01	0.01	0.01	0.01	9,802,061
2025-11-25	0.01	0.01	0.01	0.01	2,276,100
2025-11-24	0.01	0.01	0.01	0.01	2,042,657
2025-11-21	0.01	0.01	0.01	0.01	174,261,256
2025-11-20	0.01	0.01	0.01	0.01	86,848,035
2025-11-19	0.01	0.01	0.01	0.01	159,981,924
2025-11-18	0.01	0.01	0.01	0.01	295,244,627
2025-11-17	0.01	0.01	0.01	0.01	511,552,634
2025-11-14	0.01	0.01	0.01	0.01	98,893,349
2025-11-13	0.01	0.01	0.01	0.01	63,518,634
2025-11-12	0.01	0.01	0.01	0.01	50,860,768
2025-11-11	0.01	0.01	0.01	0.01	119,674,498
2025-11-10	0.01	0.01	0.01	0.01	965,223,929
2025-11-07	0.02	0.02	0.01	0.01	71,442,297
2025-11-06	0.02	0.02	0.02	0.02	39,854,179
2025-11-05	0.01	0.02	0.01	0.02	414,058,659
2025-11-04	0.02	0.02	0.01	0.01	247,160,798
2025-11-03	0.02	0.02	0.02	0.02	479,905,411
2025-10-31	0.02	0.02	0.02	0.02	4,426,553
2025-10-30	0.02	0.02	0.02	0.02	38,279,035
2025-10-29	0.02	0.02	0.02	0.02	62,618,711
2025-10-28	0.02	0.02	0.02	0.02	39,351,993
2025-10-27	0.02	0.02	0.02	0.02	23,450,138
2025-10-24	0.02	0.02	0.02	0.02	30,065,005
2025-10-23	0.02	0.02	0.02	0.02	10,317,180
2025-10-22	0.02	0.02	0.02	0.02	22,940,746
2025-10-21	0.02	0.02	0.02	0.02	7,837,082
2025-10-20	0.02	0.02	0.02	0.02	63,177,767
2025-10-17	0.02	0.02	0.02	0.02	67,780,155
2025-10-16	0.02	0.02	0.02	0.02	42,851,646
2025-10-15	0.02	0.02	0.02	0.02	94,118,382
2025-10-14	0.02	0.02	0.02	0.02	5,834,857
2025-10-13	0.02	0.02	0.02	0.02	48,115,620
2025-10-10	0.02	0.02	0.02	0.02	26,862,899
2025-10-09	0.02	0.02	0.02	0.02	123,273,766
2025-10-08	0.02	0.02	0.02	0.02	132,107,207
2025-10-07	0.02	0.02	0.02	0.02	25,585,057
2025-10-06	0.02	0.02	0.02	0.02	19,197,733
2025-10-03	0.02	0.02	0.02	0.02	14,612,550
2025-10-02	0.02	0.02	0.02	0.02	17,486,917
2025-10-01	0.02	0.02	0.02	0.02	9,017,946
2025-09-30	0.02	0.02	0.02	0.02	45,660,198
2025-09-29	0.02	0.02	0.02	0.02	78,928,207
2025-09-26	0.02	0.02	0.02	0.02	116,692,363
2025-09-25	0.02	0.02	0.02	0.02	45,655,485
2025-09-24	0.02	0.02	0.02	0.02	19,450,149
2025-09-23	0.02	0.02	0.02	0.02	39,092,355
2025-09-22	0.02	0.02	0.02	0.02	95,588,235
2025-09-19	0.02	0.02	0.02	0.02	43,459,897
2025-09-18	0.02	0.03	0.02	0.02	125,600,624
2025-09-17	0.02	0.02	0.02	0.02	9,352,406
2025-09-16	0.02	0.02	0.02	0.02	71,356,672
2025-09-15	0.02	0.02	0.02	0.02	122,716,227
2025-09-12	0.02	0.02	0.02	0.02	24,491,972
2025-09-11	0.02	0.02	0.02	0.02	23,351,475
2025-09-10	0.02	0.02	0.02	0.02	64,434,239
2025-09-09	0.02	0.02	0.02	0.02	170,625,780
2025-09-08	0.02	0.02	0.02	0.02	240,224,993
2025-09-05	0.02	0.02	0.02	0.02	147,233
2025-09-04	0.02	0.02	0.02	0.02	8,755,157
2025-09-03	0.02	0.02	0.02	0.02	11,542,547
2025-09-02	0.02	0.02	0.02	0.02	27,930,221
2025-09-01	0.02	0.02	0.02	0.02	13,837,478
2025-08-29	0.02	0.02	0.02	0.02	997,687
2025-08-28	0.02	0.02	0.02	0.02	2,110,103
2025-08-27	0.02	0.02	0.02	0.02	17,927,114
2025-08-26	0.02	0.02	0.02	0.02	64,956,217
2025-08-25	0.02	0.02	0.02	0.02	0
2025-08-22	0.02	0.02	0.02	0.02	16,707,901
2025-08-21	0.02	0.02	0.02	0.02	5,086,978
2025-08-20	0.02	0.02	0.02	0.02	29,006,421
2025-08-19	0.02	0.02	0.02	0.02	64,370,425
2025-08-18	0.02	0.02	0.02	0.02	8,838,732
2025-08-15	0.02	0.02	0.02	0.02	158,620,252
2025-08-14	0.02	0.02	0.02	0.02	71,219,938
2025-08-13	0.02	0.02	0.02	0.02	7,343,715
2025-08-12	0.02	0.02	0.02	0.02	19,621,653
2025-08-11	0.02	0.02	0.02	0.02	7,429,458
2025-08-08	0.02	0.02	0.02	0.02	27,154,124
2025-08-07	0.02	0.02	0.02	0.02	31,131,192
2025-08-06	0.02	0.02	0.02	0.02	28,645,741
2025-08-05	0.02	0.02	0.02	0.02	45,741,526
2025-08-04	0.02	0.02	0.02	0.02	80,502,161
2025-08-01	0.02	0.02	0.02	0.02	59,633,780
2025-07-31	0.02	0.02	0.02	0.02	152,729,461
2025-07-30	0.02	0.02	0.02	0.02	308,938,932
2025-07-29	0.02	0.02	0.02	0.02	250,145,908
2025-07-28	0.02	0.02	0.02	0.02	6,721,662
2025-07-25	0.02	0.02	0.02	0.02	31,617,965
2025-07-24	0.02	0.02	0.02	0.02	2,873,829
2025-07-23	0.02	0.02	0.02	0.02	17,596,275
2025-07-22	0.02	0.02	0.02	0.02	5,524,704
2025-07-21	0.02	0.02	0.02	0.02	57,403,300
2025-07-18	0.02	0.02	0.02	0.02	70,879,628
2025-07-17	0.02	0.02	0.02	0.02	41,470,008
2025-07-16	0.02	0.02	0.02	0.02	15,183,382
2025-07-15	0.02	0.02	0.02	0.02	29,913,428
2025-07-14	0.02	0.02	0.02	0.02	15,762,803
2025-07-11	0.02	0.02	0.02	0.02	13,084,528
2025-07-10	0.02	0.02	0.02	0.02	11,362,875
2025-07-09	0.02	0.02	0.02	0.02	11,806,120
2025-07-08	0.02	0.02	0.02	0.02	12,673,671
2025-07-07	0.02	0.02	0.02	0.02	56,183,932
2025-07-04	0.02	0.02	0.02	0.02	103,097,951
2025-07-03	0.02	0.02	0.02	0.02	8,808,011
2025-07-02	0.02	0.02	0.02	0.02	5,181,447
2025-07-01	0.02	0.02	0.02	0.02	92,517,783
2025-06-30	0.02	0.02	0.02	0.02	41,791,323
2025-06-27	0.02	0.02	0.02	0.02	6,816,421

Share	Price	Change
Mercantile Ports & Logistics (MPL)	1.80	20%
Galantas Gold (GAL)	31.00	15.67%
Fih Group (FIH)	167.50	15.52%
Edx Medical Grp (EDX)	11.25	15.38%
Sancus Lend (LEND)	1.30	13.04%

Share	Price	Change
Immupharma (IMM)	3.405	-14.66%
Futura Medical (FUM)	0.38	-12.84%
GEO Exploration Limited (GEO)	0.095	-9.52%
Tower Resources (TRP)	0.0145	-9.38%
Quantum Helium (QHE)	2.05	-8.7%

Share	Price	Volume
Tower Resources (TRP)	0.0145	491,758,225
Premier African Minerals (PREM)	0.01325	378,651,489
Forgent (FORG)	0.01	290,411,611
UK Oil & Gas (UKOG)	0.0105	174,936,147
Ethernity Net (ENET)	0.0012	97,090,535