Berkeley Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.74	0.80	0.74	0.79	0.79	7.48%	171,366
Oct 26, 2026	0.72	0.74	0.72	0.74	0.74	2.08%	13,873
Oct 23, 2026	0.73	0.74	0.72	0.72	0.72	-5.26%	19,972
Oct 22, 2026	0.74	0.76	0.74	0.76	0.76	4.11%	268
Oct 21, 2026	0.75	0.75	0.72	0.73	0.73	-2.67%	91,926
Oct 20, 2026	0.80	0.80	0.74	0.75	0.75	-17.58%	85,516
Oct 19, 2026	0.88	0.99	0.82	0.91	0.91	1.11%	703,520
Oct 16, 2026	0.78	0.90	0.78	0.90	0.90	16.88%	193,928
Oct 15, 2026	0.70	0.77	0.70	0.77	0.77	-7.23%	46,870
Oct 14, 2026	0.84	0.84	0.80	0.83	0.83	1.22%	168,486
Oct 13, 2026	0.86	0.95	0.82	0.82	0.82	18.84%	1,283,860
Oct 12, 2026	0.65	0.70	0.65	0.69	0.69	13.11%	397,338
Oct 9, 2026	0.65	0.65	0.61	0.61	0.61	-3.94%	179,066
Oct 8, 2026	0.64	0.64	0.58	0.64	0.64	-2.31%	170,221
Oct 7, 2026	0.53	0.65	0.53	0.65	0.65	19.27%	178,638
Oct 6, 2026	0.50	0.55	0.50	0.55	0.55	10.10%	238,822
Oct 5, 2026	0.45	0.50	0.45	0.50	0.50	10.00%	107,801
Sep 30, 2026	0.50	0.50	0.45	0.45	0.45	-10.00%	62,928
Sep 29, 2026	0.50	0.50	0.50	0.50	0.50	-	25
Sep 28, 2026	0.50	0.50	0.50	0.50	0.50	6.38%	41,370
Sep 25, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	2,500
Sep 23, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	15,642
Sep 22, 2026	0.45	0.46	0.45	0.46	0.46	-1.08%	8,535
Sep 21, 2026	0.46	0.47	0.46	0.47	0.47	3.33%	2,440
Sep 18, 2026	0.48	0.48	0.45	0.45	0.45	-5.26%	611,043
Sep 17, 2026	0.49	0.53	0.48	0.48	0.48	-3.06%	41,965
Sep 15, 2026	0.47	0.49	0.47	0.49	0.49	-1.01%	34,957
Sep 14, 2026	0.47	0.50	0.47	0.50	0.50	5.32%	54,536
Sep 11, 2026	0.48	0.49	0.47	0.47	0.47	2.17%	44,019
Sep 10, 2026	0.48	0.49	0.46	0.46	0.46	-6.12%	20,335
Sep 9, 2026	0.48	0.49	0.48	0.49	0.49	-	96,930
Sep 7, 2026	0.50	0.50	0.48	0.49	0.49	-5.77%	1,776
Sep 4, 2026	0.49	0.53	0.49	0.52	0.52	4.00%	113,463
Sep 1, 2026	0.48	0.50	0.48	0.50	0.50	5.26%	696
Aug 31, 2026	0.49	0.50	0.48	0.48	0.48	-3.06%	7,908
Aug 26, 2026	0.49	0.49	0.49	0.49	0.49	-	74
Aug 25, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	54,270
Aug 24, 2026	0.49	0.50	0.48	0.50	0.50	4.17%	174,425
Aug 21, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	180
Aug 20, 2026	0.48	0.50	0.48	0.49	0.49	-3.00%	4,388
Aug 19, 2026	0.48	0.50	0.48	0.50	0.50	-	55,400
Aug 18, 2026	0.49	0.58	0.49	0.50	0.50	2.04%	287,522
Aug 17, 2026	0.58	0.58	0.49	0.49	0.49	-15.52%	58,209
Aug 14, 2026	0.59	0.62	0.55	0.58	0.58	-4.13%	83,978
Aug 13, 2026	0.53	0.61	0.52	0.61	0.61	15.24%	146,025
Aug 12, 2026	0.51	0.53	0.50	0.53	0.53	2.94%	26,085
Aug 11, 2026	0.47	0.51	0.47	0.51	0.51	9.68%	16,496
Aug 10, 2026	0.49	0.49	0.47	0.47	0.47	-3.12%	22,595
Aug 7, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	1,096
Aug 6, 2026	0.49	0.49	0.49	0.49	0.49	-3.96%	36