Birchcliff Energy Ltd. (BIREF)
OTCMKTS · Delayed Price · Currency is USD
4.430
0.00 (0.00%)
Jun 26, 2026, 1:30 PM EST
BIREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.43 | 4.49 | 4.43 | 4.44 | 4.44 | 0.20% | 63,976 |
| Jun 25, 2026 | 4.40 | 4.47 | 4.39 | 4.43 | 4.43 | -0.05% | 65,477 |
| Jun 24, 2026 | 4.44 | 4.45 | 4.42 | 4.43 | 4.43 | -2.74% | 197,659 |
| Jun 23, 2026 | 4.51 | 4.56 | 4.48 | 4.56 | 4.56 | -0.38% | 78,671 |
| Jun 22, 2026 | 4.57 | 4.58 | 4.51 | 4.58 | 4.57 | 2.57% | 400,075 |
| Jun 18, 2026 | 4.40 | 4.46 | 4.37 | 4.46 | 4.46 | 0.11% | 314,334 |
| Jun 17, 2026 | 4.41 | 4.60 | 4.41 | 4.46 | 4.46 | -0.05% | 82,797 |
| Jun 16, 2026 | 4.46 | 4.46 | 4.32 | 4.46 | 4.46 | -0.06% | 23,868 |
| Jun 15, 2026 | 4.44 | 4.50 | 4.43 | 4.46 | 4.46 | -3.58% | 59,619 |
| Jun 12, 2026 | 4.70 | 4.76 | 4.64 | 4.65 | 4.63 | -2.49% | 65,561 |
| Jun 11, 2026 | 4.86 | 4.86 | 4.69 | 4.77 | 4.74 | -2.34% | 58,085 |
| Jun 10, 2026 | 4.81 | 4.88 | 4.79 | 4.88 | 4.86 | 2.31% | 75,663 |
| Jun 9, 2026 | 4.82 | 4.85 | 4.71 | 4.77 | 4.75 | -3.83% | 278,252 |
| Jun 8, 2026 | 4.60 | 5.06 | 4.60 | 4.96 | 4.94 | 7.13% | 224,308 |
| Jun 5, 2026 | 4.84 | 4.84 | 4.63 | 4.63 | 4.61 | -5.32% | 25,825 |
| Jun 4, 2026 | 4.90 | 4.93 | 4.88 | 4.89 | 4.87 | -1.21% | 32,398 |
| Jun 3, 2026 | 4.92 | 5.01 | 4.88 | 4.95 | 4.93 | 1.64% | 25,904 |
| Jun 2, 2026 | 4.71 | 4.97 | 4.71 | 4.87 | 4.85 | 3.62% | 17,597 |
| Jun 1, 2026 | 4.77 | 4.79 | 4.68 | 4.70 | 4.68 | 0.75% | 25,692 |
| May 29, 2026 | 4.68 | 4.68 | 4.63 | 4.67 | 4.64 | -0.32% | 39,863 |
| May 28, 2026 | 4.63 | 4.70 | 4.62 | 4.68 | 4.66 | 2.63% | 28,719 |
| May 27, 2026 | 4.55 | 4.63 | 4.55 | 4.56 | 4.54 | -1.74% | 29,144 |
| May 26, 2026 | 4.90 | 4.91 | 4.63 | 4.64 | 4.62 | -6.35% | 52,212 |
| May 22, 2026 | 4.95 | 5.01 | 4.91 | 4.96 | 4.93 | 0.10% | 25,092 |
| May 21, 2026 | 5.08 | 5.10 | 4.92 | 4.95 | 4.93 | 0.30% | 87,236 |
| May 20, 2026 | 5.13 | 5.13 | 4.93 | 4.94 | 4.91 | -2.37% | 26,648 |
| May 19, 2026 | 4.95 | 5.08 | 4.95 | 5.06 | 5.03 | 2.74% | 86,226 |
| May 18, 2026 | 4.78 | 4.93 | 4.75 | 4.92 | 4.90 | 2.50% | 39,656 |
| May 15, 2026 | 4.70 | 4.85 | 4.61 | 4.80 | 4.78 | -0.10% | 25,439 |
| May 14, 2026 | 4.69 | 4.87 | 4.69 | 4.81 | 4.78 | 4.23% | 72,717 |
| May 13, 2026 | 4.68 | 4.74 | 4.60 | 4.61 | 4.59 | -1.66% | 98,921 |
| May 12, 2026 | 4.71 | 4.71 | 4.66 | 4.69 | 4.67 | 0.39% | 27,672 |
| May 11, 2026 | 4.91 | 4.91 | 4.64 | 4.67 | 4.65 | 0.86% | 82,510 |
| May 8, 2026 | 4.63 | 4.72 | 4.62 | 4.63 | 4.61 | -1.49% | 73,512 |
| May 7, 2026 | 4.62 | 4.71 | 4.58 | 4.70 | 4.68 | - | 62,932 |
| May 6, 2026 | 4.76 | 4.76 | 4.66 | 4.70 | 4.68 | -3.09% | 42,551 |
| May 5, 2026 | 4.70 | 4.88 | 4.70 | 4.85 | 4.83 | 1.34% | 27,219 |
| May 4, 2026 | 4.81 | 4.82 | 4.74 | 4.79 | 4.76 | 1.07% | 31,541 |
| May 1, 2026 | 4.71 | 4.74 | 4.66 | 4.74 | 4.71 | -0.10% | 20,904 |
| Apr 30, 2026 | 4.64 | 4.75 | 4.64 | 4.74 | 4.72 | 1.94% | 78,690 |
| Apr 29, 2026 | 4.59 | 4.66 | 4.59 | 4.65 | 4.63 | 2.18% | 115,646 |
| Apr 28, 2026 | 4.58 | 4.58 | 4.53 | 4.55 | 4.53 | -0.44% | 28,549 |
| Apr 27, 2026 | 4.49 | 4.59 | 4.43 | 4.57 | 4.55 | 6.35% | 232,610 |
| Apr 24, 2026 | 4.27 | 4.30 | 4.22 | 4.30 | 4.28 | 0.28% | 47,494 |
| Apr 23, 2026 | 4.99 | 4.99 | 4.25 | 4.29 | 4.27 | 0.14% | 152,890 |
| Apr 22, 2026 | 4.26 | 4.31 | 4.25 | 4.28 | 4.26 | 0.95% | 100,727 |
| Apr 21, 2026 | 4.48 | 4.48 | 4.11 | 4.24 | 4.22 | 0.24% | 346,372 |
| Apr 20, 2026 | 4.29 | 4.32 | 4.21 | 4.23 | 4.21 | -0.47% | 74,593 |
| Apr 17, 2026 | 4.38 | 4.48 | 4.20 | 4.25 | 4.23 | -3.32% | 159,650 |
| Apr 16, 2026 | 4.41 | 4.44 | 4.38 | 4.40 | 4.38 | 0.03% | 88,477 |