Berkeley Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.46	0.46	0.46	0.46	0.46	4.55%	8,000
Jul 16, 2026	0.46	0.46	0.44	0.44	0.44	-5.38%	18,720
Jul 15, 2026	0.46	0.48	0.44	0.47	0.47	4.49%	225,165
Jul 14, 2026	0.47	0.47	0.45	0.45	0.45	-	11,963
Jul 10, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	8,063
Jul 8, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	229,267
Jul 7, 2026	0.45	0.46	0.45	0.46	0.46	-	53,926
Jul 6, 2026	0.47	0.47	0.45	0.46	0.46	-6.19%	38,133
Jul 2, 2026	0.47	0.49	0.47	0.49	0.49	7.78%	2,880
Jul 1, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	171
Jun 30, 2026	0.47	0.51	0.46	0.46	0.46	-6.12%	237,615
Jun 26, 2026	0.49	0.52	0.49	0.49	0.49	2.08%	215,743
Jun 25, 2026	0.48	0.48	0.48	0.48	0.48	-3.03%	3,615
Jun 24, 2026	0.51	0.51	0.50	0.50	0.50	-4.81%	2,924
Jun 23, 2026	0.52	0.52	0.52	0.52	0.52	-5.45%	22,685
Jun 22, 2026	0.54	0.56	0.52	0.55	0.55	-	596,657
Jun 19, 2026	0.54	0.56	0.52	0.55	0.55	-	938,845
Jun 18, 2026	0.50	0.55	0.49	0.55	0.55	10.00%	488,921
Jun 17, 2026	0.47	0.50	0.47	0.50	0.50	12.36%	64,457
Jun 16, 2026	0.49	0.49	0.45	0.45	0.45	-11.00%	137,692
Jun 15, 2026	0.46	0.50	0.46	0.50	0.50	12.36%	47,365
Jun 12, 2026	0.45	0.45	0.45	0.45	0.45	1.14%	2,000
Jun 10, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	36,843
Jun 9, 2026	0.45	0.46	0.43	0.43	0.43	-3.37%	59,460
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