Berkeley Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	0.31	0.31	0.30	0.30	0.30	-0.50%	1,300,002
Nov 13, 2025	0.32	0.32	0.29	0.30	0.30	-5.31%	4,318,717
Nov 12, 2025	0.31	0.32	0.31	0.32	0.32	0.63%	933,109
Nov 11, 2025	0.32	0.32	0.32	0.32	0.32	0.16%	643,444
Nov 10, 2025	0.31	0.32	0.31	0.32	0.32	2.42%	555,105
Nov 7, 2025	0.32	0.32	0.31	0.31	0.31	-2.52%	1,241,591
Nov 6, 2025	0.32	0.32	0.32	0.32	0.32	0.32%	907,444
Nov 5, 2025	0.33	0.33	0.31	0.32	0.32	-3.65%	1,477,593
Nov 4, 2025	0.34	0.34	0.33	0.33	0.33	-2.08%	1,047,994
Nov 3, 2025	0.34	0.34	0.33	0.34	0.34	1.66%	1,752,987
Oct 31, 2025	0.33	0.34	0.33	0.33	0.33	-0.15%	2,254,935
Oct 30, 2025	0.33	0.34	0.32	0.33	0.33	2.95%	2,340,178
Oct 29, 2025	0.33	0.33	0.32	0.32	0.32	-0.46%	1,016,666
Oct 28, 2025	0.34	0.34	0.32	0.32	0.32	-2.12%	4,973,833
Oct 27, 2025	0.32	0.33	0.32	0.33	0.33	5.26%	3,639,160
Oct 24, 2025	0.31	0.32	0.31	0.31	0.31	1.46%	1,474,931
Oct 23, 2025	0.31	0.31	0.31	0.31	0.31	1.15%	683,330
Oct 22, 2025	0.31	0.31	0.31	0.31	0.31	-1.45%	807,588
Oct 21, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	1,519,545
Oct 20, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	820,420
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