Birchcliff Energy Ltd. (BIREF)
OTCMKTS
· Delayed Price · Currency is USD
4.370
-0.020 (-0.46%)
Apr 25, 2025, 4:00 PM EDT
Birchcliff Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 4.75 | 4.76 | 4.68 | 4.68 | 4.68 | -1.20% | 193,351 |
| Mar 25, 2025 | 4.55 | 4.74 | 4.55 | 4.74 | 4.74 | 5.13% | 108,355 |
| Mar 24, 2025 | 4.44 | 4.53 | 4.44 | 4.51 | 4.51 | 2.83% | 51,091 |
| Mar 21, 2025 | 4.38 | 4.40 | 4.36 | 4.38 | 4.38 | 0.09% | 781,058 |
| Mar 20, 2025 | 4.36 | 4.39 | 4.35 | 4.38 | 4.38 | -0.05% | 36,150 |
| Mar 19, 2025 | 4.17 | 4.38 | 4.17 | 4.38 | 4.38 | 5.62% | 160,648 |
| Mar 18, 2025 | 4.15 | 4.15 | 4.09 | 4.15 | 4.15 | 0.80% | 91,051 |
| Mar 17, 2025 | 4.10 | 4.19 | 4.10 | 4.11 | 4.11 | 3.11% | 164,405 |
| Mar 14, 2025 | 4.00 | 4.00 | 3.97 | 3.99 | 3.99 | 0.76% | 83,219 |
| Mar 13, 2025 | 3.69 | 4.18 | 3.69 | 3.96 | 3.94 | 7.61% | 73,545 |
| Mar 12, 2025 | 3.34 | 3.69 | 3.34 | 3.68 | 3.66 | 4.55% | 43,435 |
| Mar 11, 2025 | 3.48 | 3.53 | 3.42 | 3.52 | 3.50 | 2.92% | 268,838 |
| Mar 10, 2025 | 3.59 | 3.62 | 3.41 | 3.42 | 3.40 | -5.52% | 406,448 |
| Mar 7, 2025 | 3.69 | 3.73 | 3.62 | 3.62 | 3.60 | -1.12% | 254,857 |
| Mar 6, 2025 | 3.76 | 3.78 | 3.66 | 3.66 | 3.64 | -2.63% | 43,897 |
| Mar 5, 2025 | 3.77 | 3.82 | 3.76 | 3.76 | 3.74 | -0.53% | 186,093 |
| Mar 4, 2025 | 3.65 | 3.81 | 3.58 | 3.78 | 3.76 | 2.16% | 67,119 |
| Mar 3, 2025 | 3.85 | 3.88 | 3.69 | 3.70 | 3.68 | -3.01% | 177,298 |
| Feb 28, 2025 | 3.81 | 3.82 | 3.81 | 3.82 | 3.80 | -0.13% | 232,425 |
| Feb 27, 2025 | 3.83 | 3.88 | 3.79 | 3.82 | 3.80 | -0.26% | 133,827 |
| Feb 26, 2025 | 3.83 | 3.87 | 3.82 | 3.83 | 3.81 | -1.03% | 78,599 |
| Feb 25, 2025 | 3.78 | 4.01 | 3.78 | 3.87 | 3.85 | -4.44% | 100,997 |
| Feb 24, 2025 | 4.10 | 4.11 | 3.99 | 4.05 | 4.03 | -1.98% | 105,276 |
| Feb 21, 2025 | 4.11 | 4.14 | 4.11 | 4.13 | 4.11 | -1.90% | 253,760 |
| Feb 20, 2025 | 4.21 | 4.23 | 4.15 | 4.21 | 4.19 | -1.20% | 39,896 |
| Feb 19, 2025 | 4.30 | 4.30 | 4.23 | 4.26 | 4.24 | 0.78% | 101,831 |
| Feb 18, 2025 | 4.03 | 4.25 | 4.03 | 4.23 | 4.21 | 3.65% | 132,192 |
| Feb 14, 2025 | 4.18 | 4.18 | 4.06 | 4.08 | 4.06 | -1.66% | 63,347 |
| Feb 13, 2025 | 4.10 | 4.18 | 4.05 | 4.15 | 4.13 | 3.88% | 80,370 |