Berkeley Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.45	0.45	0.45	0.45	0.45	-7.22%	36,843
Apr 1, 2026	0.49	0.49	0.48	0.49	0.49	7.78%	20,400
Mar 31, 2026	0.45	0.46	0.45	0.45	0.45	7.14%	468,609
Mar 30, 2026	0.42	0.43	0.42	0.42	0.42	-7.69%	12,899
Mar 26, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	2,109
Mar 25, 2026	0.48	0.48	0.45	0.45	0.45	-6.25%	50,684
Mar 24, 2026	0.44	0.48	0.44	0.48	0.48	23.08%	149,015
Mar 23, 2026	0.44	0.44	0.39	0.39	0.39	-14.29%	102,307
Mar 20, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	4,548
Mar 19, 2026	0.46	0.46	0.45	0.45	0.45	-5.26%	2,344
Mar 18, 2026	0.46	0.48	0.46	0.48	0.48	9.20%	51,454
Mar 17, 2026	0.43	0.46	0.43	0.44	0.44	8.75%	96,627
Mar 16, 2026	0.46	0.46	0.40	0.40	0.40	-13.04%	661,531
Mar 13, 2026	0.53	0.53	0.46	0.46	0.46	-8.00%	143,778
Mar 12, 2026	0.50	0.50	0.47	0.50	0.50	8.70%	119,837
Mar 11, 2026	0.46	0.49	0.46	0.46	0.46	-	44,476
Mar 10, 2026	0.46	0.50	0.46	0.46	0.46	-2.13%	410,354
Mar 9, 2026	0.46	0.48	0.45	0.47	0.47	2.17%	120,354
Mar 6, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	146,116
Mar 5, 2026	0.51	0.51	0.47	0.47	0.47	-1.05%	8,812
Mar 4, 2026	0.52	0.52	0.47	0.48	0.48	-10.38%	182,046
Mar 3, 2026	0.50	0.55	0.50	0.53	0.53	6.00%	116,465
Mar 2, 2026	0.51	0.53	0.50	0.50	0.50	-9.91%	14,022
Feb 25, 2026	0.57	0.57	0.53	0.56	0.56	4.72%	41,807
Feb 24, 2026	0.53	0.53	0.53	0.53	0.53	-7.02%	204
Feb 20, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	309,333
Feb 19, 2026	0.53	0.55	0.53	0.55	0.55	4.76%	45,841
Feb 18, 2026	0.53	0.53	0.53	0.53	0.53	0.96%	272
Feb 16, 2026	0.50	0.52	0.50	0.52	0.52	5.05%	37,092
Feb 13, 2026	0.53	0.53	0.49	0.50	0.50	-6.60%	72,262
Feb 12, 2026	0.53	0.53	0.52	0.53	0.53	-	74,876
Feb 11, 2026	0.53	0.53	0.53	0.53	0.53	-	10,241
Feb 10, 2026	0.53	0.53	0.50	0.53	0.53	10.42%	67,361
Feb 9, 2026	0.50	0.53	0.48	0.48	0.48	-4.00%	153,330
Feb 6, 2026	0.54	0.54	0.50	0.50	0.50	-12.28%	269,550
Feb 5, 2026	0.58	0.58	0.55	0.57	0.57	-0.87%	25,610
Feb 4, 2026	0.55	0.58	0.55	0.58	0.58	10.58%	157,228
Feb 3, 2026	0.55	0.57	0.52	0.52	0.52	-8.77%	320,934
Feb 2, 2026	0.58	0.61	0.56	0.57	0.57	-	114,753
Jan 30, 2026	0.57	0.57	0.54	0.57	0.57	-7.32%	126,130
Jan 29, 2026	0.58	0.62	0.58	0.62	0.62	2.50%	187,051
Jan 28, 2026	0.56	0.60	0.56	0.60	0.60	3.45%	105,290
Jan 27, 2026	0.59	0.60	0.55	0.58	0.58	-0.85%	29,285
Jan 23, 2026	0.56	0.59	0.54	0.59	0.59	4.46%	172,701
Jan 22, 2026	0.55	0.56	0.54	0.56	0.56	7.69%	42,919
Jan 21, 2026	0.54	0.54	0.52	0.52	0.52	-	36,680
Jan 20, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	75,142
Jan 19, 2026	0.52	0.53	0.51	0.53	0.53	3.96%	872,384
Jan 15, 2026	0.51	0.51	0.51	0.51	0.51	-	3,958
Jan 14, 2026	0.52	0.52	0.50	0.51	0.51	-2.88%	31,797