Berkeley Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.33	0.33	0.32	0.32	0.32	-2.59%	1,187,822
Oct 16, 2025	0.33	0.33	0.32	0.33	0.33	0.31%	533,694
Oct 15, 2025	0.34	0.34	0.33	0.33	0.33	-1.21%	782,845
Oct 14, 2025	0.33	0.34	0.33	0.33	0.33	0.91%	1,361,388
Oct 13, 2025	0.33	0.34	0.33	0.33	0.33	1.08%	1,201,996
Oct 10, 2025	0.33	0.33	0.32	0.33	0.33	-0.31%	984,723
Oct 9, 2025	0.34	0.34	0.33	0.33	0.33	-2.25%	1,226,287
Oct 8, 2025	0.34	0.34	0.33	0.33	0.33	0.30%	862,060
Oct 7, 2025	0.34	0.34	0.33	0.33	0.33	-	683,727
Oct 6, 2025	0.34	0.35	0.33	0.33	0.33	-1.48%	2,795,722
Oct 3, 2025	0.33	0.34	0.33	0.34	0.34	0.75%	1,917,529
Oct 2, 2025	0.34	0.34	0.33	0.34	0.34	-0.30%	1,709,743
Oct 1, 2025	0.34	0.35	0.33	0.34	0.34	-	4,733,445
Sep 30, 2025	0.32	0.34	0.32	0.34	0.34	5.16%	7,325,169
Sep 29, 2025	0.32	0.32	0.32	0.32	0.32	-	686,945
Sep 26, 2025	0.32	0.32	0.32	0.32	0.32	-0.93%	548,804
Sep 25, 2025	0.32	0.32	0.32	0.32	0.32	-0.46%	445,096
Sep 24, 2025	0.32	0.32	0.32	0.32	0.32	1.73%	1,434,094
Sep 23, 2025	0.32	0.32	0.31	0.32	0.32	-1.39%	1,187,626
Sep 22, 2025	0.32	0.32	0.32	0.32	0.32	-	1,759,956
Sep 19, 2025	0.33	0.33	0.32	0.32	0.32	-	1,850,145
Sep 18, 2025	0.32	0.33	0.32	0.32	0.32	1.41%	2,808,999
Sep 17, 2025	0.32	0.33	0.32	0.32	0.32	-0.16%	3,777,354
Sep 16, 2025	0.30	0.33	0.30	0.32	0.32	5.80%	8,120,955
Sep 15, 2025	0.30	0.30	0.30	0.30	0.30	-0.17%	290,275
Sep 12, 2025	0.30	0.30	0.30	0.30	0.30	0.33%	341,075
Sep 11, 2025	0.31	0.31	0.30	0.30	0.30	-1.47%	510,883
Sep 10, 2025	0.31	0.31	0.30	0.31	0.31	0.16%	501,796
Sep 9, 2025	0.30	0.31	0.30	0.31	0.31	1.84%	644,404
Sep 8, 2025	0.30	0.30	0.30	0.30	0.30	-0.83%	644,489
Sep 5, 2025	0.30	0.30	0.30	0.30	0.30	0.83%	354,051
Sep 4, 2025	0.30	0.30	0.30	0.30	0.30	-0.17%	250,219
Sep 3, 2025	0.30	0.31	0.30	0.30	0.30	-1.32%	297,539
Sep 2, 2025	0.31	0.31	0.30	0.30	0.30	-1.30%	343,294
Sep 1, 2025	0.31	0.31	0.31	0.31	0.31	0.98%	313,093
Aug 29, 2025	0.31	0.31	0.31	0.31	0.31	-1.13%	279,677
Aug 28, 2025	0.31	0.31	0.31	0.31	0.31	0.82%	558,212
Aug 27, 2025	0.31	0.31	0.31	0.31	0.31	-0.65%	1,139,525
Aug 26, 2025	0.31	0.32	0.30	0.31	0.31	-0.16%	1,226,316
Aug 25, 2025	0.31	0.31	0.31	0.31	0.31	1.15%	1,416,106
Aug 22, 2025	0.30	0.31	0.29	0.31	0.31	3.04%	1,572,837
Aug 21, 2025	0.30	0.30	0.29	0.30	0.30	-	257,579
Aug 20, 2025	0.30	0.30	0.29	0.30	0.30	-	737,966
Aug 19, 2025	0.30	0.30	0.30	0.30	0.30	-1.17%	487,489
Aug 18, 2025	0.30	0.30	0.30	0.30	0.30	-0.17%	541,230
Aug 15, 2025	0.30	0.31	0.30	0.30	0.30	-0.17%	706,836
Aug 14, 2025	0.30	0.31	0.30	0.30	0.30	-0.66%	701,791
Aug 13, 2025	0.30	0.31	0.30	0.30	0.30	1.00%	840,492
Aug 12, 2025	0.30	0.31	0.30	0.30	0.30	2.92%	1,370,603
Aug 11, 2025	0.29	0.29	0.29	0.29	0.29	-1.02%	606,407