Birchcliff Energy Ltd. (BIREF)
OTCMKTS · Delayed Price · Currency is USD
5.16
-0.09 (-1.71%)
Jan 6, 2026, 1:37 PM EST
Birchcliff Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 5.24 | 5.25 | 5.22 | 5.25 | - | -0.08% | 600 |
| Jan 5, 2026 | 5.36 | 5.38 | 5.15 | 5.25 | 5.25 | -2.79% | 89,228 |
| Jan 2, 2026 | 5.45 | 5.45 | 5.30 | 5.41 | 5.41 | -0.66% | 138,264 |
| Dec 31, 2025 | 5.51 | 5.51 | 5.44 | 5.44 | 5.44 | -1.25% | 86,747 |
| Dec 30, 2025 | 5.58 | 5.58 | 5.51 | 5.51 | 5.51 | 0.09% | 78,786 |
| Dec 29, 2025 | 5.20 | 5.55 | 5.20 | 5.51 | 5.51 | 1.72% | 25,039 |
| Dec 26, 2025 | 5.60 | 5.60 | 5.40 | 5.41 | 5.41 | -0.81% | 15,795 |
| Dec 24, 2025 | 5.23 | 5.51 | 5.23 | 5.46 | 5.46 | -1.16% | 35,216 |
| Dec 23, 2025 | 5.32 | 5.52 | 5.32 | 5.52 | 5.52 | 4.35% | 174,800 |
| Dec 22, 2025 | 5.34 | 5.39 | 5.27 | 5.29 | 5.29 | 0.76% | 73,171 |
| Dec 19, 2025 | 5.21 | 5.29 | 5.20 | 5.25 | 5.25 | 1.74% | 334,701 |
| Dec 18, 2025 | 5.18 | 5.25 | 5.15 | 5.16 | 5.16 | -0.39% | 78,983 |
| Dec 17, 2025 | 5.21 | 5.27 | 5.14 | 5.18 | 5.18 | -1.09% | 106,395 |
| Dec 16, 2025 | 5.37 | 5.37 | 5.24 | 5.24 | 5.24 | -2.84% | 93,778 |
| Dec 15, 2025 | 5.77 | 5.77 | 5.34 | 5.39 | 5.39 | 0.94% | 41,506 |
| Dec 12, 2025 | 5.41 | 5.41 | 5.34 | 5.34 | 5.32 | -1.26% | 79,356 |
| Dec 11, 2025 | 5.42 | 5.46 | 5.39 | 5.41 | 5.39 | -1.06% | 97,156 |
| Dec 10, 2025 | 5.54 | 5.54 | 5.36 | 5.47 | 5.44 | 0.72% | 59,071 |
| Dec 9, 2025 | 5.56 | 5.59 | 5.40 | 5.43 | 5.41 | -2.93% | 174,454 |
| Dec 8, 2025 | 5.74 | 5.79 | 5.58 | 5.59 | 5.57 | -3.44% | 125,861 |
| Dec 5, 2025 | 5.63 | 5.90 | 5.63 | 5.79 | 5.77 | 3.50% | 164,671 |
| Dec 4, 2025 | 5.55 | 5.65 | 5.55 | 5.59 | 5.57 | 0.25% | 43,626 |
| Dec 3, 2025 | 5.50 | 5.64 | 5.50 | 5.58 | 5.56 | 2.95% | 87,961 |
| Dec 2, 2025 | 5.65 | 5.65 | 5.41 | 5.42 | 5.40 | -2.48% | 52,648 |
| Dec 1, 2025 | 5.65 | 5.74 | 5.56 | 5.56 | 5.54 | -0.38% | 99,130 |
| Nov 28, 2025 | 5.39 | 5.58 | 5.39 | 5.58 | 5.56 | 3.54% | 163,109 |
| Nov 26, 2025 | 5.29 | 5.39 | 5.29 | 5.39 | 5.37 | 1.81% | 94,748 |
| Nov 25, 2025 | 5.08 | 5.30 | 5.06 | 5.29 | 5.27 | 2.96% | 83,238 |
| Nov 24, 2025 | 5.15 | 5.37 | 5.13 | 5.14 | 5.12 | -0.16% | 34,371 |
| Nov 21, 2025 | 5.19 | 5.23 | 5.10 | 5.15 | 5.13 | -1.27% | 19,736 |
| Nov 20, 2025 | 5.25 | 5.39 | 5.21 | 5.21 | 5.19 | -0.44% | 60,791 |
| Nov 19, 2025 | 5.07 | 5.24 | 5.07 | 5.24 | 5.22 | 0.71% | 50,736 |
| Nov 18, 2025 | 4.95 | 5.20 | 4.95 | 5.20 | 5.18 | 5.91% | 18,710 |
| Nov 17, 2025 | 4.97 | 5.02 | 4.90 | 4.91 | 4.89 | -1.70% | 29,643 |
| Nov 14, 2025 | 4.86 | 5.01 | 4.86 | 5.00 | 4.97 | 0.71% | 38,234 |
| Nov 13, 2025 | 5.00 | 5.21 | 4.94 | 4.96 | 4.94 | 0.59% | 39,291 |
| Nov 12, 2025 | 4.85 | 4.96 | 4.85 | 4.93 | 4.91 | 0.02% | 13,988 |
| Nov 11, 2025 | 4.95 | 4.96 | 4.91 | 4.93 | 4.91 | 0.49% | 22,017 |
| Nov 10, 2025 | 4.75 | 4.91 | 4.75 | 4.91 | 4.89 | 3.28% | 139,610 |
| Nov 7, 2025 | 4.84 | 4.93 | 4.75 | 4.75 | 4.73 | -2.26% | 330,657 |
| Nov 6, 2025 | 4.76 | 4.86 | 4.76 | 4.86 | 4.84 | 0.41% | 93,040 |
| Nov 5, 2025 | 4.80 | 4.91 | 4.80 | 4.84 | 4.82 | 2.20% | 58,535 |
| Nov 4, 2025 | 4.66 | 4.75 | 4.65 | 4.74 | 4.72 | -0.46% | 120,461 |
| Nov 3, 2025 | 4.73 | 4.76 | 4.65 | 4.76 | 4.74 | 1.88% | 106,865 |
| Oct 31, 2025 | 4.53 | 4.67 | 4.53 | 4.67 | 4.65 | 3.92% | 197,008 |
| Oct 30, 2025 | 4.43 | 4.51 | 4.43 | 4.49 | 4.48 | 0.09% | 37,805 |
| Oct 29, 2025 | 4.57 | 4.57 | 4.49 | 4.49 | 4.47 | -0.66% | 10,889 |
| Oct 28, 2025 | 4.52 | 4.54 | 4.51 | 4.52 | 4.50 | 0.04% | 34,865 |
| Oct 27, 2025 | 4.58 | 4.58 | 4.51 | 4.52 | 4.50 | -0.70% | 146,207 |
| Oct 24, 2025 | 4.62 | 4.63 | 4.54 | 4.55 | 4.53 | -1.11% | 27,414 |