Brookside Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	108,390
Jan 22, 2026	0.42	0.42	0.40	0.41	0.41	1.23%	120,779
Jan 21, 2026	0.41	0.41	0.40	0.41	0.41	-2.41%	208,151
Jan 20, 2026	0.42	0.43	0.41	0.42	0.42	-	111,470
Jan 19, 2026	0.40	0.42	0.40	0.42	0.42	2.47%	213,836
Jan 16, 2026	0.41	0.42	0.40	0.41	0.41	1.25%	76,156
Jan 15, 2026	0.45	0.45	0.40	0.40	0.40	-10.11%	548,177
Jan 14, 2026	0.46	0.47	0.44	0.45	0.45	-4.30%	283,515
Jan 13, 2026	0.46	0.47	0.46	0.47	0.47	-	149,040
Jan 12, 2026	0.48	0.48	0.46	0.47	0.47	-1.06%	184,707
Jan 9, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	123,023
Jan 8, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	84,854
Jan 7, 2026	0.47	0.47	0.46	0.47	0.47	1.08%	456,808
Jan 6, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	359,529
Jan 5, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	146,820
Jan 2, 2026	0.47	0.48	0.47	0.48	0.48	-1.04%	21,304
Dec 31, 2025	0.46	0.49	0.46	0.48	0.48	4.35%	130,637
Dec 30, 2025	0.48	0.48	0.46	0.46	0.46	-3.16%	104,755
Dec 29, 2025	0.46	0.49	0.46	0.48	0.48	1.06%	218,074
Dec 24, 2025	0.46	0.48	0.46	0.47	0.47	2.17%	332,562
Dec 23, 2025	0.46	0.46	0.45	0.46	0.46	1.10%	234,306
Dec 22, 2025	0.45	0.46	0.45	0.46	0.46	-	159,602
Dec 19, 2025	0.46	0.46	0.45	0.46	0.46	1.11%	157,470
Dec 18, 2025	0.45	0.47	0.45	0.45	0.45	-3.23%	190,268
Dec 17, 2025	0.45	0.47	0.44	0.47	0.47	2.20%	216,881
Dec 16, 2025	0.48	0.48	0.46	0.46	0.46	-5.21%	362,737
Dec 15, 2025	0.47	0.49	0.47	0.48	0.48	1.05%	88,100
Dec 12, 2025	0.47	0.48	0.46	0.48	0.48	1.06%	104,597
Dec 11, 2025	0.47	0.48	0.46	0.47	0.47	-3.09%	145,936
Dec 10, 2025	0.48	0.49	0.47	0.49	0.49	-	82,526
Dec 9, 2025	0.50	0.50	0.48	0.49	0.49	-2.02%	99,058
Dec 8, 2025	0.52	0.52	0.49	0.50	0.50	-1.98%	313,205
Dec 5, 2025	0.51	0.52	0.50	0.51	0.51	-2.88%	309,923
Dec 4, 2025	0.52	0.53	0.51	0.52	0.52	0.97%	257,012
Dec 3, 2025	0.53	0.55	0.51	0.52	0.52	11.96%	1,475,178
Dec 2, 2025	0.45	0.46	0.44	0.46	0.46	2.22%	131,914
Dec 1, 2025	0.45	0.45	0.44	0.45	0.45	1.12%	58,010
Nov 28, 2025	0.45	0.46	0.44	0.45	0.45	-1.11%	30,589
Nov 27, 2025	0.46	0.46	0.44	0.45	0.45	-1.10%	421,385
Nov 26, 2025	0.44	0.46	0.43	0.46	0.46	5.81%	334,715
Nov 25, 2025	0.41	0.44	0.41	0.43	0.43	4.88%	289,438
Nov 24, 2025	0.41	0.41	0.41	0.41	0.41	-	82,064
Nov 21, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	121,368
Nov 20, 2025	0.41	0.41	0.41	0.41	0.41	-	19,825
Nov 19, 2025	0.41	0.41	0.41	0.41	0.41	1.25%	175,417
Nov 18, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	201,987
Nov 17, 2025	0.41	0.41	0.41	0.41	0.41	-	157,416
Nov 14, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	28,836
Nov 13, 2025	0.41	0.42	0.41	0.41	0.41	-1.20%	109,129
Nov 12, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	120,969