Berkeley Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.46	0.46	0.45	0.45	0.45	-5.32%	2,257
Jun 4, 2026	0.47	0.47	0.45	0.47	0.47	-4.08%	16,338
Jun 3, 2026	0.49	0.49	0.49	0.49	0.49	-	200
Jun 2, 2026	0.49	0.49	0.49	0.49	0.49	1.03%	2,320
Jun 1, 2026	0.46	0.49	0.46	0.49	0.49	5.43%	353,252
May 29, 2026	0.44	0.46	0.44	0.46	0.46	1.10%	4,398
May 28, 2026	0.45	0.47	0.45	0.46	0.46	8.33%	72,701
May 25, 2026	0.44	0.44	0.39	0.42	0.42	-4.55%	127,539
May 22, 2026	0.44	0.44	0.44	0.44	0.44	10.00%	66
May 21, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	51,269
May 19, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	37,934
May 18, 2026	0.42	0.42	0.39	0.40	0.40	-3.61%	10,991
May 15, 2026	0.39	0.42	0.37	0.42	0.42	9.21%	67,319
May 14, 2026	0.39	0.41	0.38	0.38	0.38	-1.30%	201,451
May 13, 2026	0.40	0.40	0.39	0.39	0.39	-8.33%	60,454
May 12, 2026	0.40	0.42	0.40	0.42	0.42	-2.33%	14,554
May 11, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	24,134
May 8, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	6,973
May 6, 2026	0.42	0.42	0.42	0.42	0.42	-3.49%	10,421
May 5, 2026	0.43	0.43	0.43	0.43	0.43	-4.44%	2,500
May 4, 2026	0.45	0.45	0.45	0.45	0.45	4.65%	89
Apr 29, 2026	0.43	0.43	0.43	0.43	0.43	-	2,502
Apr 28, 2026	0.43	0.43	0.43	0.43	0.43	4.88%	1,158
Apr 24, 2026	0.41	0.41	0.40	0.41	0.41	-	857,833
Apr 23, 2026	0.42	0.42	0.41	0.41	0.41	-5.75%	134,466
Apr 22, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	6,140
Apr 20, 2026	0.43	0.43	0.43	0.43	0.43	-	642
Apr 17, 2026	0.42	0.44	0.41	0.43	0.43	-4.44%	316,518
Apr 16, 2026	0.42	0.45	0.42	0.45	0.45	7.14%	37,780
Apr 15, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	9,015
Apr 14, 2026	0.40	0.40	0.39	0.40	0.40	-1.23%	112,503
Apr 13, 2026	0.42	0.42	0.41	0.41	0.41	-6.90%	19,342
Apr 10, 2026	0.44	0.44	0.44	0.44	0.44	-11.22%	15,310
Apr 9, 2026	0.45	0.49	0.45	0.49	0.49	10.11%	22,093
Apr 8, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	7,319
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