Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nuburu Inc (BURU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.3074 0.3074 0.298 0.3005 143,213
17th Jul 2025 (Thu) 0.3064 0.33 0.2987 0.3071 170,287
16th Jul 2025 (Wed) 0.29 0.3072 0.285 0.3042 312,480
15th Jul 2025 (Tue) 0.31 0.31 0.2874 0.2895 312,008
14th Jul 2025 (Mon) 0.31 0.32 0.3063 0.316 193,193
11th Jul 2025 (Fri) 0.3145 0.3153 0.3068 0.3102 154,681
10th Jul 2025 (Thu) 0.3158 0.3348 0.3073 0.3247 531,125
9th Jul 2025 (Wed) 0.3257 0.3348 0.313 0.3177 536,804
8th Jul 2025 (Tue) 0.345 0.36 0.33 0.342 769,351
7th Jul 2025 (Mon) 0.3611 0.3711 0.3462 0.365 518,426
4th Jul 2025 (Fri) 0.3912 0.3941 0.3613 0.3612 488,873
3rd Jul 2025 (Thu) 0.3912 0.3941 0.3613 0.3612 488,873
2nd Jul 2025 (Wed) 0.38 0.405 0.376 0.3995 455,856
1st Jul 2025 (Tue) 0.335 0.419 0.3325 0.3938 1,705,350
30th Jun 2025 (Mon) 0.3331 0.3699 0.3272 0.3496 1,265,580
27th Jun 2025 (Fri) 0.4651 0.4968 0.3233 0.3327 8,700,452
26th Jun 2025 (Thu) 0.319 0.3452 0.3175 0.34 315,325
25th Jun 2025 (Wed) 0.3211 0.35 0.305 0.3361 430,353
24th Jun 2025 (Tue) 0.3337 0.3403 0.3133 0.3126 582,558
23rd Jun 2025 (Mon) 0.305 0.3943 0.30 0.3426 1,642,078
20th Jun 2025 (Fri) 0.3262 0.3262 0.305 0.305 345,354
19th Jun 2025 (Thu) 0.3378 0.3547 0.3255 0.3333 147,294
18th Jun 2025 (Wed) 0.3378 0.3547 0.3255 0.3333 147,294
17th Jun 2025 (Tue) 0.3331 0.3337 0.3195 0.3201 152,877
16th Jun 2025 (Mon) 0.323 0.36 0.302 0.3573 355,079
13th Jun 2025 (Fri) 0.301 0.3285 0.291 0.3198 210,744
12th Jun 2025 (Thu) 0.338 0.338 0.315 0.3222 281,043
11th Jun 2025 (Wed) 0.3567 0.3796 0.335 0.35 363,481
10th Jun 2025 (Tue) 0.3699 0.3912 0.35 0.3622 358,219
9th Jun 2025 (Mon) 0.38 0.3975 0.3227 0.3447 471,415
6th Jun 2025 (Fri) 0.414 0.464 0.35 0.3642 841,796
5th Jun 2025 (Thu) 0.3985 0.4333 0.3793 0.4091 629,493
4th Jun 2025 (Wed) 0.295 0.48 0.28 0.441 3,556,951
3rd Jun 2025 (Tue) 0.3255 0.3368 0.286 0.305 742,629
2nd Jun 2025 (Mon) 0.2944 0.3988 0.2918 0.3578 2,842,898
30th May 2025 (Fri) 0.4293 0.5292 0.355 0.368 43,755,597
29th May 2025 (Thu) 0.153 0.2036 0.1486 0.202 2,935,551
28th May 2025 (Wed) 0.1574 0.1586 0.15 0.151 300,596
27th May 2025 (Tue) 0.1591 0.1591 0.157 0.158 164,131
26th May 2025 (Mon) 0.1585 0.1585 0.1585 0.1585 0
24th May 2025 (Sat) 0.1634 0.164 0.1556 0.1585 121,496
23rd May 2025 (Fri) 0.1634 0.164 0.1556 0.1584 121,496
22nd May 2025 (Thu) 0.156 0.171 0.1472 0.171 495,646
21st May 2025 (Wed) 0.1589 0.159 0.15 0.15 237,717
20th May 2025 (Tue) 0.148 0.16 0.1465 0.1547 521,253
FTSE 100 Latest
Value8,992.12
Change19.48