Birchcliff Energy Ltd. (BIREF)
OTCMKTS
· Delayed Price · Currency is USD
4.940
+0.015 (0.30%)
Jun 5, 2025, 3:30 PM EDT
Birchcliff Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 5.00 | 5.08 | 5.00 | 5.03 | 5.03 | 1.78% | 604,241 |
| Jun 5, 2025 | 4.94 | 4.97 | 4.94 | 4.94 | 4.94 | 0.30% | 5,863 |
| Jun 4, 2025 | 4.97 | 4.97 | 4.89 | 4.93 | 4.93 | -0.51% | 15,822 |
| Jun 3, 2025 | 5.00 | 5.00 | 4.84 | 4.95 | 4.95 | 1.85% | 25,575 |
| Jun 2, 2025 | 4.78 | 4.88 | 4.76 | 4.86 | 4.86 | 2.73% | 27,083 |
| May 30, 2025 | 4.74 | 4.74 | 4.68 | 4.73 | 4.73 | -0.32% | 28,492 |
| May 29, 2025 | 4.79 | 4.79 | 4.73 | 4.75 | 4.75 | -0.90% | 6,701 |
| May 28, 2025 | 4.85 | 4.85 | 4.74 | 4.79 | 4.79 | -0.64% | 16,394 |
| May 27, 2025 | 4.80 | 4.86 | 4.80 | 4.82 | 4.82 | - | 22,526 |
| May 23, 2025 | 4.74 | 4.82 | 4.72 | 4.82 | 4.82 | 2.29% | 22,050 |
| May 22, 2025 | 4.69 | 4.73 | 4.67 | 4.71 | 4.71 | -1.22% | 17,259 |
| May 21, 2025 | 4.70 | 4.83 | 4.70 | 4.77 | 4.77 | 1.79% | 19,332 |
| May 20, 2025 | 4.65 | 4.69 | 4.56 | 4.69 | 4.69 | 2.99% | 29,628 |
| May 19, 2025 | 4.65 | 4.66 | 4.55 | 4.55 | 4.55 | -2.21% | 4,821 |
| May 16, 2025 | 4.66 | 4.66 | 4.60 | 4.65 | 4.65 | 1.20% | 13,422 |
| May 15, 2025 | 4.62 | 4.62 | 4.47 | 4.60 | 4.60 | -0.63% | 35,588 |
| May 14, 2025 | 4.66 | 4.66 | 4.63 | 4.63 | 4.63 | -1.55% | 11,728 |
| May 13, 2025 | 4.66 | 4.72 | 4.54 | 4.70 | 4.70 | 2.62% | 44,778 |
| May 12, 2025 | 4.53 | 4.59 | 4.48 | 4.58 | 4.58 | 2.92% | 63,271 |
| May 9, 2025 | 4.37 | 4.45 | 4.35 | 4.45 | 4.45 | 2.91% | 40,057 |
| May 8, 2025 | 4.34 | 4.34 | 4.29 | 4.32 | 4.32 | 1.50% | 4,801 |
| May 7, 2025 | 4.22 | 4.35 | 4.17 | 4.26 | 4.26 | 0.07% | 10,701 |
| May 6, 2025 | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | 2.80% | 30,682 |
| May 5, 2025 | 4.18 | 4.18 | 4.12 | 4.14 | 4.14 | -1.40% | 4,567 |
| May 2, 2025 | 4.19 | 4.23 | 4.14 | 4.20 | 4.20 | 1.20% | 15,407 |
| May 1, 2025 | 4.05 | 4.19 | 4.05 | 4.15 | 4.15 | 2.47% | 14,171 |
| Apr 30, 2025 | 4.27 | 4.27 | 4.02 | 4.05 | 4.05 | -4.03% | 47,109 |
| Apr 29, 2025 | 4.34 | 4.34 | 4.22 | 4.22 | 4.22 | -3.65% | 22,524 |
| Apr 28, 2025 | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | 0.25% | 30,900 |
| Apr 25, 2025 | 4.35 | 4.39 | 4.35 | 4.37 | 4.37 | 0.21% | 12,836 |
| Apr 24, 2025 | 4.41 | 4.41 | 4.36 | 4.36 | 4.36 | 1.14% | 21,020 |
| Apr 23, 2025 | 4.39 | 4.39 | 4.25 | 4.31 | 4.31 | -2.02% | 12,658 |
| Apr 22, 2025 | 4.43 | 4.45 | 4.40 | 4.40 | 4.40 | 0.59% | 5,037 |
| Apr 21, 2025 | 4.35 | 4.45 | 4.35 | 4.37 | 4.37 | -1.55% | 7,552 |
| Apr 17, 2025 | 4.35 | 4.46 | 4.34 | 4.44 | 4.44 | 3.21% | 9,854 |
| Apr 16, 2025 | 4.17 | 4.34 | 4.17 | 4.31 | 4.31 | 3.86% | 191,243 |
| Apr 15, 2025 | 4.17 | 4.17 | 4.13 | 4.15 | 4.15 | -0.36% | 73,175 |
| Apr 14, 2025 | 4.16 | 4.16 | 4.05 | 4.16 | 4.16 | 2.46% | 6,897 |
| Apr 11, 2025 | 3.75 | 4.10 | 3.75 | 4.06 | 4.06 | 4.08% | 23,575 |
| Apr 10, 2025 | 3.92 | 4.05 | 3.90 | 3.90 | 3.90 | -5.54% | 35,835 |
| Apr 9, 2025 | 3.81 | 4.17 | 3.65 | 4.13 | 4.13 | 7.55% | 62,370 |
| Apr 8, 2025 | 4.25 | 4.31 | 3.84 | 3.84 | 3.84 | -6.57% | 24,878 |
| Apr 7, 2025 | 4.04 | 4.20 | 3.95 | 4.11 | 4.11 | -2.38% | 121,614 |
| Apr 4, 2025 | 4.67 | 4.67 | 4.15 | 4.21 | 4.21 | -10.04% | 93,303 |
| Apr 3, 2025 | 4.76 | 4.87 | 4.67 | 4.68 | 4.68 | -2.30% | 23,376 |
| Apr 2, 2025 | 4.69 | 4.84 | 4.69 | 4.79 | 4.79 | 0.21% | 54,011 |
| Apr 1, 2025 | 4.56 | 4.78 | 4.56 | 4.78 | 4.78 | 3.17% | 56,919 |
| Mar 31, 2025 | 4.50 | 4.66 | 4.50 | 4.63 | 4.63 | -0.37% | 66,131 |
| Mar 28, 2025 | 4.68 | 4.70 | 4.62 | 4.65 | 4.65 | -0.21% | 172,257 |
| Mar 27, 2025 | 4.63 | 4.70 | 4.63 | 4.66 | 4.66 | -0.43% | 41,437 |