Birchcliff Energy Ltd. (BIREF)
OTCMKTS · Delayed Price · Currency is USD
4.518
-0.033 (-0.71%)
Oct 27, 2025, 2:06 PM EDT
Birchcliff Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 4.58 | 4.58 | 4.51 | 4.52 | - | -0.70% | 5,300 |
| Oct 24, 2025 | 4.62 | 4.63 | 4.54 | 4.55 | 4.55 | -1.11% | 27,414 |
| Oct 23, 2025 | 4.58 | 4.71 | 4.58 | 4.60 | 4.60 | 0.15% | 145,935 |
| Oct 22, 2025 | 4.55 | 4.60 | 4.54 | 4.59 | 4.59 | 1.44% | 212,741 |
| Oct 21, 2025 | 4.45 | 4.53 | 4.36 | 4.53 | 4.53 | 2.61% | 292,922 |
| Oct 20, 2025 | 4.30 | 4.43 | 4.27 | 4.41 | 4.41 | 4.85% | 403,217 |
| Oct 17, 2025 | 4.19 | 4.22 | 4.17 | 4.21 | 4.21 | 0.72% | 175,807 |
| Oct 16, 2025 | 4.38 | 4.38 | 4.17 | 4.18 | 4.18 | -2.50% | 296,599 |
| Oct 15, 2025 | 4.21 | 4.34 | 4.21 | 4.29 | 4.29 | 3.05% | 138,036 |
| Oct 14, 2025 | 4.12 | 4.19 | 4.07 | 4.16 | 4.16 | -0.24% | 161,361 |
| Oct 13, 2025 | 4.24 | 4.24 | 4.15 | 4.17 | 4.17 | 1.21% | 25,732 |
| Oct 10, 2025 | 4.25 | 4.25 | 4.12 | 4.12 | 4.12 | -3.51% | 1,146,845 |
| Oct 9, 2025 | 4.10 | 4.39 | 4.10 | 4.27 | 4.27 | -1.43% | 39,352 |
| Oct 8, 2025 | 4.25 | 4.33 | 4.21 | 4.33 | 4.33 | 2.75% | 12,390 |
| Oct 7, 2025 | 4.18 | 4.28 | 4.16 | 4.22 | 4.22 | 1.35% | 11,338 |
| Oct 6, 2025 | 4.20 | 4.24 | 4.16 | 4.16 | 4.16 | -0.67% | 77,653 |
| Oct 3, 2025 | 4.19 | 4.20 | 4.12 | 4.19 | 4.19 | 2.40% | 11,128 |
| Oct 2, 2025 | 4.12 | 4.16 | 4.07 | 4.09 | 4.09 | -1.92% | 17,323 |
| Oct 1, 2025 | 4.14 | 4.18 | 4.11 | 4.17 | 4.17 | 1.21% | 40,346 |
| Sep 30, 2025 | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | -2.78% | 17,037 |
| Sep 29, 2025 | 4.20 | 4.24 | 4.18 | 4.24 | 4.24 | -0.12% | 39,245 |
| Sep 26, 2025 | 4.24 | 4.28 | 4.23 | 4.24 | 4.24 | 0.07% | 53,451 |
| Sep 25, 2025 | 4.26 | 4.26 | 4.22 | 4.24 | 4.24 | 0.07% | 27,435 |
| Sep 24, 2025 | 4.24 | 4.32 | 4.23 | 4.24 | 4.24 | -0.59% | 20,384 |
| Sep 23, 2025 | 4.32 | 4.33 | 4.26 | 4.26 | 4.26 | -0.51% | 7,297 |
| Sep 22, 2025 | 4.24 | 4.30 | 4.19 | 4.28 | 4.28 | 0.80% | 13,186 |
| Sep 19, 2025 | 4.33 | 4.33 | 4.25 | 4.25 | 4.25 | -1.51% | 253,803 |
| Sep 18, 2025 | 4.37 | 4.37 | 4.29 | 4.32 | 4.32 | -0.12% | 25,928 |
| Sep 17, 2025 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -0.67% | 3,033 |
| Sep 16, 2025 | 4.33 | 4.35 | 4.25 | 4.35 | 4.35 | 2.07% | 22,024 |
| Sep 15, 2025 | 4.37 | 4.37 | 4.26 | 4.26 | 4.26 | -2.05% | 38,502 |
| Sep 12, 2025 | 4.40 | 4.40 | 4.33 | 4.35 | 4.35 | 0.25% | 91,631 |
| Sep 11, 2025 | 4.40 | 4.47 | 4.32 | 4.34 | 4.34 | -2.05% | 215,512 |
| Sep 10, 2025 | 4.43 | 4.45 | 4.39 | 4.43 | 4.43 | - | 168,010 |
| Sep 9, 2025 | 4.49 | 4.51 | 4.43 | 4.43 | 4.43 | -1.23% | 101,069 |
| Sep 8, 2025 | 4.49 | 4.49 | 4.45 | 4.49 | 4.49 | 0.56% | 183,639 |
| Sep 5, 2025 | 4.51 | 4.56 | 4.45 | 4.46 | 4.46 | -1.98% | 5,599 |
| Sep 4, 2025 | 4.52 | 4.60 | 4.50 | 4.55 | 4.55 | 1.11% | 16,701 |
| Sep 3, 2025 | 4.58 | 4.58 | 4.49 | 4.50 | 4.50 | -2.39% | 13,234 |
| Sep 2, 2025 | 4.54 | 4.61 | 4.54 | 4.61 | 4.61 | 0.46% | 10,832 |
| Aug 29, 2025 | 4.59 | 4.63 | 4.59 | 4.59 | 4.59 | -0.02% | 4,160 |
| Aug 28, 2025 | 4.57 | 4.60 | 4.57 | 4.59 | 4.59 | 0.37% | 7,353 |
| Aug 27, 2025 | 4.56 | 4.58 | 4.53 | 4.57 | 4.57 | 0.90% | 9,856 |
| Aug 26, 2025 | 4.53 | 4.55 | 4.51 | 4.53 | 4.53 | 0.04% | 18,809 |
| Aug 25, 2025 | 4.59 | 4.59 | 4.52 | 4.53 | 4.53 | -0.44% | 28,995 |
| Aug 22, 2025 | 4.47 | 4.56 | 4.47 | 4.55 | 4.55 | 1.79% | 10,709 |
| Aug 21, 2025 | 4.39 | 4.48 | 4.39 | 4.47 | 4.47 | 1.59% | 5,020 |
| Aug 20, 2025 | 4.35 | 4.42 | 4.35 | 4.40 | 4.40 | 1.38% | 16,015 |
| Aug 19, 2025 | 4.30 | 4.44 | 4.30 | 4.34 | 4.34 | -2.97% | 21,118 |
| Aug 18, 2025 | 4.30 | 4.50 | 4.30 | 4.47 | 4.47 | -0.11% | 10,101 |