Berkeley Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.28	0.28	0.28	0.28	0.28	-0.87%	-
Nov 28, 2025	0.29	0.29	0.29	0.29	0.29	6.30%	-
Nov 27, 2025	0.27	0.27	0.27	0.27	0.27	1.50%	-
Nov 26, 2025	0.27	0.27	0.27	0.27	0.27	2.50%	-
Nov 25, 2025	0.26	0.26	0.26	0.26	0.26	-0.19%	-
Nov 24, 2025	0.26	0.26	0.26	0.26	0.26	0.39%	-
Nov 21, 2025	0.26	0.26	0.26	0.26	0.26	-6.83%	-
Nov 20, 2025	0.28	0.28	0.28	0.28	0.28	8.17%	-
Nov 19, 2025	0.26	0.26	0.26	0.26	0.26	0.39%	-
Nov 18, 2025	0.26	0.26	0.26	0.26	0.26	-5.88%	-
Nov 17, 2025	0.27	0.27	0.27	0.27	0.27	-2.86%	-
Nov 14, 2025	0.28	0.28	0.28	0.28	0.28	-2.95%	-
Nov 13, 2025	0.29	0.29	0.29	0.29	0.29	1.41%	-
Nov 12, 2025	0.28	0.28	0.28	0.28	0.28	1.07%	-
Nov 11, 2025	0.28	0.28	0.28	0.28	0.28	0.90%	-
Nov 10, 2025	0.28	0.28	0.28	0.28	0.28	-1.59%	-
Nov 7, 2025	0.28	0.28	0.28	0.28	0.28	-3.41%	-
Nov 6, 2025	0.29	0.29	0.29	0.29	0.29	-1.84%	-
Nov 5, 2025	0.30	0.30	0.30	0.30	0.30	-0.99%	-
Nov 4, 2025	0.30	0.30	0.30	0.30	0.30	-0.49%	-
Nov 3, 2025	0.30	0.30	0.30	0.30	0.30	-2.41%	-
Oct 31, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Oct 30, 2025	0.31	0.31	0.31	0.31	0.31	2.47%	1,000
Oct 29, 2025	0.30	0.30	0.30	0.30	0.30	-2.10%	-
Oct 28, 2025	0.32	0.32	0.31	0.31	0.31	10.52%	-
Oct 27, 2025	0.28	0.28	0.28	0.28	0.28	-3.44%	-
Oct 24, 2025	0.29	0.29	0.29	0.29	0.29	5.06%	-
Oct 23, 2025	0.28	0.28	0.28	0.28	0.28	-5.79%	-
Oct 22, 2025	0.29	0.29	0.29	0.29	0.29	0.34%	-
Oct 21, 2025	0.29	0.29	0.29	0.29	0.29	1.21%	-
Oct 20, 2025	0.29	0.29	0.29	0.29	0.29	-1.03%	-
Oct 17, 2025	0.29	0.29	0.29	0.29	0.29	0.17%	-
Oct 16, 2025	0.29	0.29	0.29	0.29	0.29	-2.51%	-
Oct 15, 2025	0.30	0.30	0.30	0.30	0.30	-2.45%	-
Oct 14, 2025	0.31	0.31	0.31	0.31	0.31	2.17%	-
Oct 13, 2025	0.30	0.30	0.30	0.30	0.30	0.84%	-
Oct 10, 2025	0.30	0.30	0.30	0.30	0.30	-9.44%	-
Oct 9, 2025	0.33	0.33	0.33	0.33	0.33	-1.50%	-
Oct 8, 2025	0.33	0.33	0.33	0.33	0.33	4.71%	-
Oct 7, 2025	0.32	0.32	0.32	0.32	0.32	2.08%	-
Oct 6, 2025	0.31	0.31	0.31	0.31	0.31	0.16%	-
Oct 3, 2025	0.31	0.31	0.31	0.31	0.31	-0.16%	-
Oct 2, 2025	0.31	0.31	0.31	0.31	0.31	-4.00%	-
Oct 1, 2025	0.33	0.33	0.33	0.33	0.33	8.15%	-
Sep 30, 2025	0.30	0.30	0.30	0.30	0.30	0.50%	-
Sep 29, 2025	0.30	0.30	0.30	0.30	0.30	-3.55%	-
Sep 26, 2025	0.31	0.31	0.31	0.31	0.31	6.35%	-
Sep 25, 2025	0.29	0.29	0.29	0.29	0.29	-0.85%	-
Sep 24, 2025	0.29	0.29	0.29	0.29	0.29	-0.34%	-
Sep 23, 2025	0.30	0.30	0.30	0.30	0.30	-1.50%	-