Birchcliff Energy Ltd. (BIREF)
OTCMKTS · Delayed Price · Currency is USD
4.992
-0.028 (-0.56%)
Jul 17, 2025, 9:30 AM EDT
Birchcliff Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 5.12 | 5.12 | 5.02 | 5.02 | 5.02 | -1.93% | 19,583 |
| Jul 15, 2025 | 5.11 | 5.14 | 5.09 | 5.12 | 5.12 | - | 19,648 |
| Jul 14, 2025 | 5.04 | 5.12 | 5.00 | 5.12 | 5.12 | 1.17% | 8,927 |
| Jul 11, 2025 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 1.65% | 21,438 |
| Jul 10, 2025 | 4.99 | 4.99 | 4.71 | 4.98 | 4.98 | -1.35% | 12,946 |
| Jul 9, 2025 | 5.06 | 5.08 | 5.03 | 5.05 | 5.05 | -1.19% | 285,178 |
| Jul 8, 2025 | 5.03 | 5.14 | 5.03 | 5.11 | 5.11 | 1.23% | 9,041 |
| Jul 7, 2025 | 4.89 | 5.12 | 4.89 | 5.05 | 5.05 | -3.07% | 11,790 |
| Jul 3, 2025 | 5.35 | 5.35 | 5.19 | 5.21 | 5.21 | -1.61% | 11,285 |
| Jul 2, 2025 | 5.57 | 5.57 | 5.29 | 5.29 | 5.29 | -2.49% | 18,262 |
| Jul 1, 2025 | 5.50 | 5.58 | 5.28 | 5.43 | 5.43 | -0.99% | 22,699 |
| Jun 30, 2025 | 5.40 | 5.50 | 5.40 | 5.48 | 5.48 | 0.72% | 30,582 |
| Jun 27, 2025 | 5.39 | 5.44 | 5.39 | 5.44 | 5.44 | 1.19% | 5,770 |
| Jun 26, 2025 | 5.38 | 5.40 | 5.33 | 5.38 | 5.38 | 1.26% | 9,988 |
| Jun 25, 2025 | 5.34 | 5.35 | 5.31 | 5.31 | 5.31 | -1.17% | 12,830 |
| Jun 24, 2025 | 5.40 | 5.46 | 5.35 | 5.37 | 5.37 | -1.07% | 30,187 |
| Jun 23, 2025 | 5.67 | 5.68 | 5.42 | 5.43 | 5.43 | -3.21% | 57,244 |
| Jun 20, 2025 | 5.64 | 5.69 | 5.55 | 5.61 | 5.61 | -0.85% | 72,001 |
| Jun 18, 2025 | 5.59 | 5.71 | 5.59 | 5.66 | 5.66 | 2.87% | 21,185 |
| Jun 17, 2025 | 5.48 | 5.59 | 5.48 | 5.50 | 5.50 | 0.55% | 29,491 |
| Jun 16, 2025 | 5.45 | 5.49 | 5.39 | 5.47 | 5.47 | 1.22% | 36,669 |
| Jun 13, 2025 | 5.41 | 5.50 | 5.39 | 5.40 | 5.40 | -0.11% | 55,183 |
| Jun 12, 2025 | 5.27 | 5.42 | 5.26 | 5.41 | 5.39 | 3.05% | 156,345 |
| Jun 11, 2025 | 5.14 | 5.26 | 5.12 | 5.25 | 5.23 | 3.61% | 80,624 |
| Jun 10, 2025 | 5.11 | 5.11 | 5.05 | 5.07 | 5.05 | -1.23% | 33,108 |
| Jun 9, 2025 | 5.05 | 5.15 | 5.03 | 5.13 | 5.11 | 2.03% | 88,971 |
| Jun 6, 2025 | 5.00 | 5.08 | 5.00 | 5.03 | 5.01 | 1.78% | 604,241 |
| Jun 5, 2025 | 4.94 | 4.97 | 4.94 | 4.94 | 4.92 | 0.30% | 5,863 |
| Jun 4, 2025 | 4.97 | 4.97 | 4.89 | 4.93 | 4.91 | -0.51% | 15,822 |
| Jun 3, 2025 | 5.00 | 5.00 | 4.84 | 4.95 | 4.93 | 1.85% | 25,575 |
| Jun 2, 2025 | 4.78 | 4.88 | 4.76 | 4.86 | 4.84 | 2.73% | 27,083 |
| May 30, 2025 | 4.74 | 4.74 | 4.68 | 4.73 | 4.71 | -0.32% | 28,492 |
| May 29, 2025 | 4.79 | 4.79 | 4.73 | 4.75 | 4.73 | -0.90% | 6,701 |
| May 28, 2025 | 4.85 | 4.85 | 4.74 | 4.79 | 4.77 | -0.64% | 16,394 |
| May 27, 2025 | 4.80 | 4.86 | 4.80 | 4.82 | 4.80 | - | 22,526 |
| May 23, 2025 | 4.74 | 4.82 | 4.72 | 4.82 | 4.80 | 2.29% | 22,050 |
| May 22, 2025 | 4.69 | 4.73 | 4.67 | 4.71 | 4.69 | -1.22% | 17,259 |
| May 21, 2025 | 4.70 | 4.83 | 4.70 | 4.77 | 4.75 | 1.79% | 19,332 |
| May 20, 2025 | 4.65 | 4.69 | 4.56 | 4.69 | 4.67 | 2.99% | 29,628 |
| May 19, 2025 | 4.65 | 4.66 | 4.55 | 4.55 | 4.53 | -2.21% | 4,821 |
| May 16, 2025 | 4.66 | 4.66 | 4.60 | 4.65 | 4.63 | 1.20% | 13,422 |
| May 15, 2025 | 4.62 | 4.62 | 4.47 | 4.60 | 4.58 | -0.63% | 35,588 |
| May 14, 2025 | 4.66 | 4.66 | 4.63 | 4.63 | 4.61 | -1.55% | 11,728 |
| May 13, 2025 | 4.66 | 4.72 | 4.54 | 4.70 | 4.68 | 2.62% | 44,778 |
| May 12, 2025 | 4.53 | 4.59 | 4.48 | 4.58 | 4.56 | 2.92% | 63,271 |
| May 9, 2025 | 4.37 | 4.45 | 4.35 | 4.45 | 4.43 | 2.91% | 40,057 |
| May 8, 2025 | 4.34 | 4.34 | 4.29 | 4.32 | 4.31 | 1.50% | 4,801 |
| May 7, 2025 | 4.22 | 4.35 | 4.17 | 4.26 | 4.24 | 0.07% | 10,701 |
| May 6, 2025 | 4.32 | 4.32 | 4.26 | 4.26 | 4.24 | 2.80% | 30,682 |
| May 5, 2025 | 4.18 | 4.18 | 4.12 | 4.14 | 4.12 | -1.40% | 4,567 |