Berkeley Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.51	0.61	0.51	0.61	0.61	17.48%	581,507
Dec 18, 2025	0.49	0.52	0.49	0.52	0.52	-0.96%	34,247
Dec 17, 2025	0.49	0.52	0.49	0.52	0.52	-0.95%	1,253
Dec 16, 2025	0.51	0.53	0.51	0.53	0.53	-0.94%	24,057
Dec 15, 2025	0.52	0.53	0.52	0.53	0.53	3.92%	14,012
Dec 12, 2025	0.49	0.51	0.49	0.51	0.51	4.08%	693
Dec 11, 2025	0.49	0.49	0.48	0.49	0.49	-2.97%	57,922
Dec 10, 2025	0.51	0.51	0.51	0.51	0.51	-0.98%	799
Dec 9, 2025	0.49	0.51	0.49	0.51	0.51	0.99%	5,279
Dec 8, 2025	0.50	0.51	0.49	0.51	0.51	2.02%	23,380
Dec 5, 2025	0.50	0.50	0.48	0.50	0.50	-1.00%	489,226
Dec 4, 2025	0.49	0.50	0.48	0.50	0.50	3.09%	68,200
Dec 3, 2025	0.49	0.49	0.49	0.49	0.49	-3.00%	436,498
Dec 2, 2025	0.54	0.54	0.50	0.50	0.50	-7.41%	603,396
Dec 1, 2025	0.52	0.54	0.52	0.54	0.54	3.85%	34,246
Nov 28, 2025	0.52	0.53	0.52	0.52	0.52	0.97%	74,986
Nov 27, 2025	0.50	0.52	0.50	0.52	0.52	0.98%	8,099
Nov 26, 2025	0.49	0.51	0.49	0.51	0.51	2.00%	16,416
Nov 21, 2025	0.53	0.53	0.50	0.50	0.50	-5.66%	12,998
Nov 20, 2025	0.52	0.53	0.51	0.53	0.53	7.07%	23,294
Nov 18, 2025	0.53	0.53	0.50	0.50	0.50	-4.81%	1,000,305
Nov 17, 2025	0.53	0.53	0.47	0.52	0.52	-2.80%	1,166,561
Nov 14, 2025	0.55	0.55	0.52	0.54	0.54	-1.83%	12,443
Nov 13, 2025	0.55	0.55	0.54	0.55	0.55	0.93%	360,620
Nov 12, 2025	0.55	0.55	0.54	0.54	0.54	0.93%	231,463
Nov 11, 2025	0.54	0.55	0.53	0.54	0.54	0.94%	260,266
Nov 10, 2025	0.53	0.53	0.53	0.53	0.53	-1.85%	40,496
Nov 7, 2025	0.55	0.55	0.54	0.54	0.54	-2.70%	108,619
Nov 6, 2025	0.56	0.56	0.56	0.56	0.56	-1.77%	239,330
Nov 5, 2025	0.57	0.58	0.56	0.57	0.57	-0.88%	14,275
Nov 3, 2025	0.57	0.59	0.57	0.57	0.57	-2.56%	1,374
Oct 30, 2025	0.59	0.59	0.56	0.59	0.59	2.63%	96,020
Oct 29, 2025	0.57	0.60	0.57	0.57	0.57	1.79%	74,339
Oct 28, 2025	0.56	0.57	0.55	0.56	0.56	4.67%	385,748
Oct 27, 2025	0.54	0.55	0.54	0.54	0.54	-3.60%	82,528
Oct 24, 2025	0.56	0.56	0.55	0.56	0.56	4.72%	38,417
Oct 23, 2025	0.55	0.55	0.53	0.53	0.53	-5.36%	130,927
Oct 21, 2025	0.56	0.56	0.54	0.56	0.56	0.90%	672,520
Oct 20, 2025	0.56	0.57	0.56	0.56	0.56	-1.77%	82,665
Oct 17, 2025	0.57	0.57	0.57	0.57	0.57	0.89%	34,046
Oct 16, 2025	0.57	0.59	0.56	0.56	0.56	-1.75%	358,731
Oct 15, 2025	0.58	0.58	0.57	0.57	0.57	-2.56%	12,011
Oct 14, 2025	0.58	0.59	0.57	0.59	0.59	2.63%	81,133
Oct 13, 2025	0.58	0.61	0.57	0.57	0.57	1.79%	63,372
Oct 10, 2025	0.61	0.61	0.56	0.56	0.56	-8.94%	97,500
Oct 9, 2025	0.67	0.67	0.61	0.62	0.62	-8.21%	38,931
Oct 8, 2025	0.61	0.70	0.61	0.67	0.67	11.67%	124,545
Oct 7, 2025	0.59	0.60	0.56	0.60	0.60	1.69%	138,562
Oct 6, 2025	0.59	0.60	0.59	0.59	0.59	-	9,197
Oct 3, 2025	0.59	0.61	0.59	0.59	0.59	1.72%	31,782