Blue Star Helium Ltd

BNL
🏛️ usa →
0.01
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.53 25.07 24.53 24.82 1.0M
2021-12-30 24.50 24.82 24.43 24.50 1.0M
2021-12-29 24.77 24.87 24.54 24.70 0.6M
2021-12-28 24.82 24.98 24.74 24.81 0.6M
2021-12-27 24.62 24.82 24.43 24.80 0.5M
2021-12-23 24.57 24.71 24.36 24.50 0.4M
2021-12-22 23.98 24.53 23.94 24.49 0.5M
2021-12-21 23.72 24.06 23.59 23.96 0.5M
2021-12-20 23.77 23.84 23.17 23.52 0.8M
2021-12-17 24.39 24.74 23.99 24.00 1.9M
2021-12-16 24.99 25.11 24.41 24.62 0.8M
2021-12-15 24.44 24.93 24.29 24.79 0.7M
2021-12-14 25.08 25.12 24.44 24.52 0.6M
2021-12-13 25.02 25.31 24.99 25.06 0.8M
2021-12-10 25.57 25.62 25.11 25.21 0.5M
2021-12-09 25.68 25.70 25.22 25.34 0.6M
2021-12-08 25.61 25.98 25.59 25.83 0.8M
2021-12-07 25.82 26.06 25.49 25.62 0.6M
2021-12-06 25.10 25.81 25.07 25.53 0.5M
2021-12-03 25.00 25.10 24.60 24.81 0.5M
2021-12-02 24.59 25.12 24.57 24.91 0.6M
2021-12-01 25.23 25.64 24.44 24.44 0.6M
2021-11-30 25.14 25.41 24.87 25.00 2.0M
2021-11-29 25.54 25.94 25.35 25.42 0.7M
2021-11-26 25.74 26.04 25.30 25.45 0.4M
2021-11-24 25.80 26.33 25.77 26.26 0.5M
2021-11-23 26.05 26.29 25.91 25.92 0.6M
2021-11-22 26.00 26.34 25.63 25.99 0.6M
2021-11-19 25.78 26.12 25.72 25.91 0.5M
2021-11-18 25.65 25.93 25.65 25.88 0.6M
2021-11-17 25.62 25.88 25.36 25.64 0.7M
2021-11-16 26.09 26.11 25.63 25.77 0.6M
2021-11-15 26.15 26.20 25.91 26.03 0.4M
2021-11-12 26.13 26.40 25.80 25.98 0.6M
2021-11-11 26.23 26.23 25.94 26.00 0.3M
2021-11-10 26.02 26.48 25.85 26.11 0.5M
2021-11-09 26.31 26.43 26.00 26.05 0.3M
2021-11-08 26.78 26.91 26.22 26.25 0.4M
2021-11-05 26.75 27.25 26.45 26.59 0.6M
2021-11-04 26.65 26.93 26.32 26.45 0.4M
2021-11-03 26.84 26.90 26.51 26.76 0.5M
2021-11-02 26.85 26.99 26.22 26.78 0.5M
2021-11-01 26.48 26.95 26.08 26.95 0.7M
2021-10-29 26.86 26.95 26.14 26.59 1.5M
2021-10-28 26.25 26.90 26.25 26.89 0.5M
2021-10-27 26.49 26.54 26.23 26.26 0.4M
2021-10-26 26.48 26.80 26.29 26.41 0.6M
2021-10-25 26.21 26.90 26.07 26.49 0.6M
2021-10-22 26.11 26.56 26.11 26.23 0.5M
2021-10-21 26.16 26.37 25.89 26.11 0.7M
2021-10-20 25.97 26.26 25.90 26.12 0.6M
2021-10-19 26.20 26.23 25.82 25.86 0.5M
2021-10-18 25.76 26.32 25.72 26.07 0.5M
2021-10-15 26.33 26.33 25.85 25.95 0.8M
2021-10-14 25.86 25.93 25.71 25.88 0.7M
2021-10-13 25.58 25.83 25.41 25.69 0.5M
2021-10-12 25.19 25.82 25.14 25.51 0.5M
2021-10-11 25.23 25.41 25.18 25.20 0.3M
2021-10-08 25.70 25.90 25.21 25.28 0.4M
2021-10-07 26.09 26.11 25.62 25.72 0.8M
2021-10-06 25.23 26.07 25.02 25.95 0.5M
2021-10-05 25.91 25.91 25.39 25.44 0.6M
2021-10-04 25.46 25.86 25.28 25.71 0.7M
2021-10-01 24.96 25.78 24.87 25.48 0.9M
2021-09-30 25.12 25.29 24.79 24.81 1.0M
2021-09-29 24.87 25.41 24.84 24.93 0.7M
2021-09-28 24.89 25.01 24.51 24.97 0.8M
2021-09-27 24.91 25.51 24.81 24.96 0.7M
2021-09-24 25.30 25.40 24.64 24.86 0.8M
2021-09-23 25.63 25.71 25.28 25.31 0.6M
2021-09-22 25.56 25.89 25.24 25.54 0.8M
2021-09-21 25.65 25.79 25.32 25.41 0.6M
2021-09-20 25.46 25.95 25.04 25.42 1.0M
2021-09-17 26.60 26.66 25.49 25.59 3.1M
2021-09-16 26.46 26.71 26.37 26.45 0.6M
2021-09-15 26.48 26.74 26.39 26.49 0.7M
2021-09-14 27.25 27.41 26.27 26.42 1.0M
2021-09-13 26.30 27.14 26.26 26.93 0.7M
2021-09-10 26.81 26.93 26.23 26.26 0.9M
2021-09-09 27.57 27.62 26.77 26.81 1.0M
2021-09-08 27.46 27.89 27.41 27.63 0.9M
2021-09-07 27.67 27.83 27.46 27.59 0.7M
2021-09-03 27.90 28.00 27.52 27.82 0.6M
2021-09-02 27.46 27.97 27.21 27.91 0.7M
2021-09-01 27.46 27.65 27.30 27.44 0.5M
2021-08-31 27.00 27.44 26.85 27.40 1.0M
2021-08-30 26.85 27.00 26.57 27.00 0.6M
2021-08-27 26.57 27.00 26.57 26.72 0.8M
2021-08-26 26.77 26.99 26.57 26.61 0.5M
2021-08-25 26.63 26.98 26.38 26.65 1.0M
2021-08-24 25.90 26.60 25.84 26.54 1.2M
2021-08-23 26.51 27.00 26.51 26.56 1.2M
2021-08-20 26.00 26.66 25.80 26.33 0.8M
2021-08-19 25.66 26.26 25.53 25.91 0.6M
2021-08-18 26.31 26.43 25.79 25.86 1.1M
2021-08-17 26.55 26.59 26.20 26.34 0.7M
2021-08-16 26.87 27.02 26.59 26.71 0.6M
2021-08-13 26.34 27.00 26.34 26.92 0.6M
2021-08-12 26.47 26.47 26.03 26.30 0.7M
2021-08-11 26.69 26.82 26.35 26.39 0.9M
2021-08-10 27.00 27.32 26.68 26.69 1.0M
2021-08-09 26.78 27.13 26.64 27.04 0.6M
2021-08-06 26.90 27.21 26.76 26.82 0.8M
2021-08-05 26.49 26.85 26.43 26.83 0.8M
2021-08-04 25.63 26.44 25.63 26.32 0.9M
2021-08-03 25.62 25.91 25.47 25.91 1.0M
2021-08-02 26.16 26.42 25.42 25.53 0.8M
2021-07-30 25.69 26.34 25.69 26.02 1.9M
2021-07-29 25.80 25.99 25.56 25.63 0.6M
2021-07-28 25.71 25.82 25.44 25.58 0.7M
2021-07-27 25.37 25.79 25.32 25.64 1.2M
2021-07-26 25.41 25.65 25.10 25.39 0.5M
2021-07-23 25.03 25.27 24.85 25.27 0.7M
2021-07-22 25.17 25.21 24.75 24.90 0.6M
2021-07-21 25.25 25.68 25.06 25.18 0.9M
2021-07-20 24.58 25.32 24.36 25.25 1.5M
2021-07-19 24.33 24.55 24.08 24.39 1.1M
2021-07-16 24.73 24.87 24.53 24.60 0.7M
2021-07-15 24.46 24.63 24.38 24.58 0.5M
2021-07-14 24.06 24.49 23.93 24.42 0.8M
2021-07-13 24.57 24.69 24.04 24.13 0.6M
2021-07-12 24.41 24.77 24.34 24.63 0.9M
2021-07-09 24.39 24.46 23.98 24.45 1.2M
2021-07-08 24.12 24.40 23.60 24.22 0.8M
2021-07-07 24.23 24.42 24.08 24.23 0.8M
2021-07-06 24.07 24.29 23.82 24.24 1.3M
2021-07-02 23.74 24.21 23.66 24.07 1.4M
2021-07-01 23.54 23.73 23.30 23.63 1.4M
2021-06-30 23.36 24.51 22.80 23.41 1.7M
2021-06-29 23.51 23.77 23.17 23.27 1.6M
2021-06-28 23.49 23.68 23.03 23.64 2.5M
2021-06-25 23.55 23.84 23.32 23.47 18.7M
2021-06-24 22.94 23.50 22.92 23.48 7.4M
2021-06-23 23.83 24.22 23.47 24.05 2.0M
2021-06-22 24.30 24.76 23.60 23.72 4.3M
2021-06-21 24.98 25.23 24.78 24.94 4.1M
2021-06-18 24.35 25.39 24.10 24.85 22.8M
2021-06-17 24.64 25.48 24.31 24.33 6.4M
2021-06-16 24.87 25.91 24.55 24.97 5.6M
2021-06-15 25.46 25.71 24.74 24.79 3.9M
2021-06-14 25.28 26.85 25.19 25.85 4.8M
2021-06-11 24.89 25.56 24.70 25.17 2.6M
2021-06-10 24.64 25.19 24.61 24.84 2.4M
2021-06-09 24.36 24.94 24.20 24.61 1.9M
2021-06-08 24.15 24.66 24.00 24.37 2.0M
2021-06-07 24.00 24.50 23.98 24.14 2.6M
2021-06-04 23.61 23.91 23.23 23.90 2.1M
2021-06-03 23.15 24.08 22.96 23.55 4.2M
2021-06-02 22.80 23.32 22.26 23.11 2.4M
2021-06-01 21.90 22.93 21.90 22.85 2.3M
2021-05-28 21.73 22.00 21.64 21.84 1.5M
2021-05-27 22.09 22.09 21.39 21.79 12.4M
2021-05-26 22.09 22.19 21.73 21.99 2.3M
2021-05-25 21.88 22.32 21.80 21.99 2.7M
2021-05-24 21.61 22.08 21.57 21.83 2.6M
2021-05-21 21.41 21.59 21.26 21.47 1.6M
2021-05-20 21.12 21.68 21.02 21.35 2.3M
2021-05-19 21.08 21.14 20.92 21.08 1.0M
2021-05-18 20.95 21.43 20.72 21.20 1.5M
2021-05-17 20.55 20.95 20.46 20.88 1.2M
2021-05-14 20.50 20.79 20.48 20.59 1.1M
2021-05-13 20.28 20.58 20.12 20.42 1.5M
2021-05-12 20.21 20.70 20.15 20.28 2.2M
2021-05-11 20.18 20.37 19.90 20.27 0.7M
2021-05-10 20.28 20.43 20.27 20.35 0.5M
2021-05-07 19.93 20.45 19.93 20.26 0.9M
2021-05-06 20.07 20.14 19.87 20.05 0.7M
2021-05-05 20.35 20.46 20.05 20.10 1.2M
2021-05-04 20.19 20.68 20.08 20.29 1.1M
2021-05-03 20.35 20.58 20.00 20.21 1.1M
2021-04-30 20.34 20.55 19.95 20.18 1.8M
2021-04-29 19.66 20.47 19.60 20.36 3.3M
2021-04-28 19.61 19.70 19.55 19.56 0.8M
2021-04-27 19.52 19.67 19.45 19.55 0.7M
2021-04-26 19.50 19.72 19.50 19.55 0.7M
2021-04-23 19.55 19.61 19.43 19.56 0.7M
2021-04-22 19.47 19.58 19.38 19.46 0.6M
2021-04-21 19.25 19.51 19.12 19.44 0.7M
2021-04-20 19.23 19.61 19.23 19.30 0.8M
2021-04-19 19.19 19.42 19.01 19.31 1.1M
2021-04-16 18.86 19.46 18.74 19.22 1.2M
2021-04-15 18.72 18.91 18.61 18.89 1.0M
2021-04-14 18.92 19.00 18.73 18.83 0.9M
2021-04-13 18.70 18.94 18.60 18.92 0.4M
2021-04-12 18.50 18.65 18.41 18.65 0.4M
2021-04-09 18.62 18.75 18.49 18.57 0.6M
2021-04-08 18.84 18.92 18.51 18.61 0.5M
2021-04-07 18.80 18.87 18.54 18.77 0.4M
2021-04-06 18.62 18.85 18.52 18.80 1.1M
2021-04-05 18.40 18.75 18.37 18.62 0.6M
2021-04-01 18.34 18.40 18.12 18.40 0.6M
2021-03-31 18.20 18.35 18.05 18.30 0.5M
2021-03-30 18.10 18.31 18.03 18.18 0.7M
2021-03-29 18.44 18.52 18.31 18.45 0.5M
2021-03-26 18.16 18.51 18.12 18.49 0.7M
2021-03-25 18.49 18.49 18.07 18.21 0.9M
2021-03-24 17.90 18.55 17.90 18.49 1.0M
2021-03-23 18.10 18.29 17.90 18.01 1.0M
2021-03-22 18.67 18.68 17.95 18.18 1.1M
2021-03-19 18.34 18.85 18.22 18.64 1.3M
2021-03-18 18.32 18.66 18.19 18.40 0.9M
2021-03-17 18.56 18.56 18.27 18.35 0.7M
2021-03-16 18.70 18.97 18.49 18.59 0.5M
2021-03-15 18.15 18.63 17.98 18.55 0.5M
2021-03-12 18.28 18.34 18.00 18.25 0.6M
2021-03-11 18.17 18.25 17.84 18.19 0.5M
2021-03-10 17.80 18.26 17.78 18.17 0.1M
2021-03-09 17.89 18.17 17.72 17.82 0.3M
2021-03-08 18.18 18.45 17.78 17.82 0.4M
2021-03-05 18.45 18.45 17.81 18.17 0.4M
2021-03-04 18.25 18.41 18.09 18.24 0.4M
2021-03-03 18.37 18.66 18.30 18.32 0.1M
2021-03-02 18.56 18.79 18.06 18.35 0.4M
2021-03-01 18.31 19.05 18.31 18.66 0.4M
2021-02-26 18.50 18.50 18.09 18.09 0.2M
2021-02-25 19.08 19.49 18.26 18.50 0.4M
2021-02-24 19.28 19.73 18.76 18.89 0.4M
2021-02-23 18.84 19.23 18.56 19.15 0.2M
2021-02-22 18.92 19.03 18.48 18.74 0.4M
2021-02-19 18.64 19.05 18.56 19.03 0.4M
2021-02-18 18.70 18.88 18.58 18.73 0.6M
2021-02-17 18.51 18.82 18.27 18.70 0.2M
2021-02-16 18.91 18.94 18.39 18.61 0.5M
2021-02-12 18.45 19.02 18.30 18.94 0.4M
2021-02-11 18.43 18.74 18.31 18.56 0.5M
2021-02-10 18.32 18.57 18.19 18.41 0.4M
2021-02-09 18.21 18.30 18.13 18.24 0.2M
2021-02-08 18.30 18.39 18.05 18.20 0.2M
2021-02-05 18.31 18.43 18.21 18.32 0.3M
2021-02-04 18.14 18.62 18.12 18.35 0.3M
2021-02-03 18.24 18.35 18.11 18.30 0.3M
2021-02-02 18.39 18.44 18.03 18.35 0.2M
2021-02-01 18.03 18.39 17.95 18.26 0.3M
2021-01-29 18.27 18.34 17.99 18.03 0.2M
2021-01-28 18.27 18.52 18.07 18.38 0.3M
2021-01-27 18.36 18.52 18.00 18.16 0.4M
2021-01-26 19.04 19.17 18.34 18.53 0.3M
2021-01-25 18.46 19.00 18.46 18.75 0.5M
2021-01-22 18.23 18.24 18.05 18.16 0.3M
2021-01-21 18.23 18.47 18.09 18.40 0.1M
2021-01-20 18.12 18.50 18.08 18.28 0.2M
2021-01-19 18.58 18.59 18.05 18.09 0.2M
2021-01-15 18.30 18.73 18.20 18.58 0.3M
2021-01-14 18.95 18.95 18.41 18.44 0.2M
2021-01-13 18.76 18.91 18.52 18.79 0.3M
2021-01-12 18.77 18.93 18.65 18.76 0.2M
2021-01-11 18.64 19.18 18.60 18.77 0.2M
2021-01-08 18.68 18.96 18.52 18.83 0.2M
2021-01-07 19.30 19.34 18.55 18.78 0.2M
2021-01-06 19.39 19.44 19.11 19.31 0.4M
2021-01-05 19.12 19.32 19.12 19.26 0.2M
2021-01-04 19.68 19.76 19.23 19.26 0.3M