Brookside Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.45	0.47	0.45	0.47	0.47	3.30%	235,993
May 25, 2026	0.45	0.46	0.45	0.46	0.46	-2.15%	264,555
May 22, 2026	0.47	0.48	0.45	0.47	0.47	-1.06%	278,574
May 21, 2026	0.47	0.47	0.46	0.47	0.47	1.08%	292,794
May 20, 2026	0.49	0.49	0.46	0.47	0.47	-4.12%	179,540
May 19, 2026	0.51	0.51	0.49	0.49	0.49	-4.90%	248,205
May 18, 2026	0.50	0.52	0.50	0.51	0.51	0.99%	292,788
May 15, 2026	0.50	0.51	0.50	0.51	0.51	1.00%	231,558
May 14, 2026	0.53	0.54	0.50	0.50	0.50	-5.66%	273,148
May 13, 2026	0.51	0.53	0.51	0.53	0.53	3.92%	543,439
May 12, 2026	0.51	0.52	0.51	0.51	0.51	-3.77%	195,510
May 11, 2026	0.51	0.53	0.51	0.53	0.53	1.92%	314,507
May 8, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	74,097
May 7, 2026	0.53	0.54	0.52	0.54	0.54	-	288,613
May 6, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	353,953
May 5, 2026	0.56	0.57	0.56	0.56	0.56	-1.75%	170,802
May 4, 2026	0.60	0.60	0.54	0.57	0.57	-5.00%	733,432
May 1, 2026	0.60	0.60	0.59	0.60	0.60	-	563,455
Apr 30, 2026	0.60	0.61	0.58	0.60	0.60	2.56%	1,479,171
Apr 29, 2026	0.58	0.59	0.57	0.59	0.59	1.74%	526,923
Apr 28, 2026	0.57	0.58	0.57	0.58	0.58	-1.71%	146,684
Apr 27, 2026	0.59	0.59	0.57	0.59	0.59	-0.85%	129,457
Apr 24, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	353,090
Apr 23, 2026	0.59	0.60	0.58	0.58	0.58	-0.85%	309,303
Apr 22, 2026	0.59	0.60	0.58	0.59	0.59	-0.85%	293,356
Apr 21, 2026	0.58	0.60	0.58	0.59	0.59	4.42%	268,195
Apr 20, 2026	0.60	0.61	0.57	0.57	0.57	-6.61%	601,496
Apr 17, 2026	0.61	0.63	0.57	0.61	0.61	0.83%	1,247,085
Apr 16, 2026	0.60	0.64	0.58	0.60	0.60	9.09%	1,832,826
Apr 15, 2026	0.55	0.57	0.54	0.55	0.55	-1.79%	265,472
Apr 14, 2026	0.56	0.58	0.55	0.56	0.56	-1.75%	336,380
Apr 13, 2026	0.57	0.62	0.57	0.57	0.57	3.64%	539,881
Apr 10, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	298,336
Apr 9, 2026	0.55	0.58	0.54	0.56	0.56	1.82%	650,147
Apr 8, 2026	0.54	0.56	0.52	0.55	0.55	-12.70%	1,285,326
Apr 7, 2026	0.60	0.64	0.60	0.63	0.63	4.13%	825,725
Apr 2, 2026	0.56	0.61	0.51	0.61	0.61	7.08%	1,324,346
Apr 1, 2026	0.57	0.59	0.55	0.57	0.57	-2.59%	790,934
Mar 31, 2026	0.56	0.61	0.56	0.58	0.58	5.45%	1,960,374
Mar 30, 2026	0.50	0.57	0.50	0.55	0.55	14.58%	2,512,361
Mar 27, 2026	0.48	0.50	0.47	0.48	0.48	2.13%	468,871
Mar 26, 2026	0.46	0.48	0.45	0.47	0.47	5.62%	367,433
Mar 25, 2026	0.48	0.48	0.44	0.45	0.45	-5.32%	1,001,470
Mar 24, 2026	0.49	0.49	0.47	0.47	0.47	-6.00%	284,625
Mar 23, 2026	0.50	0.52	0.49	0.50	0.50	6.38%	633,215
Mar 20, 2026	0.53	0.53	0.47	0.47	0.47	-12.15%	1,044,421
Mar 19, 2026	0.51	0.55	0.51	0.54	0.54	8.08%	2,504,059
Mar 18, 2026	0.47	0.50	0.47	0.50	0.50	3.13%	406,246
Mar 17, 2026	0.50	0.51	0.45	0.48	0.48	-4.00%	311,245
Mar 16, 2026	0.51	0.52	0.49	0.50	0.50	-1.96%	704,466