Birchcliff Energy Ltd. (BIREF)
OTCMKTS · Delayed Price · Currency is USD
4.460
0.00 (0.00%)
Sep 25, 2026, 3:52 PM EST
BIREF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.41 | 4.46 | 4.39 | 4.46 | 4.46 | - | 68,258 |
| Sep 24, 2026 | 4.32 | 4.48 | 4.32 | 4.46 | 4.46 | 0.90% | 296,362 |
| Sep 23, 2026 | 4.32 | 4.43 | 4.32 | 4.42 | 4.42 | 0.23% | 204,342 |
| Sep 22, 2026 | 4.36 | 4.43 | 4.35 | 4.41 | 4.41 | - | 170,593 |
| Sep 21, 2026 | 4.55 | 4.55 | 4.37 | 4.41 | 4.41 | -1.71% | 293,191 |
| Sep 18, 2026 | 4.48 | 4.50 | 4.48 | 4.49 | 4.49 | -0.14% | 385,008 |
| Sep 17, 2026 | 4.49 | 4.51 | 4.42 | 4.49 | 4.49 | 0.92% | 12,085 |
| Sep 16, 2026 | 4.62 | 4.62 | 4.43 | 4.45 | 4.45 | -4.67% | 869,809 |
| Sep 15, 2026 | 4.61 | 4.73 | 4.61 | 4.67 | 4.67 | 2.22% | 48,764 |
| Sep 14, 2026 | 4.46 | 4.61 | 4.46 | 4.59 | 4.57 | 0.77% | 168,066 |
| Sep 11, 2026 | 4.57 | 4.59 | 4.54 | 4.56 | 4.53 | -1.41% | 156,996 |
| Sep 10, 2026 | 4.58 | 4.65 | 4.58 | 4.62 | 4.60 | 0.43% | 77,806 |
| Sep 9, 2026 | 4.69 | 4.73 | 4.50 | 4.60 | 4.58 | -2.13% | 44,203 |
| Sep 8, 2026 | 4.76 | 4.77 | 4.70 | 4.70 | 4.68 | 0.64% | 43,689 |
| Sep 4, 2026 | 4.67 | 4.68 | 4.62 | 4.67 | 4.65 | -1.16% | 39,940 |
| Sep 3, 2026 | 4.78 | 4.79 | 4.72 | 4.73 | 4.70 | -1.23% | 40,196 |
| Sep 2, 2026 | 4.78 | 4.81 | 4.78 | 4.78 | 4.76 | 0.29% | 66,714 |
| Sep 1, 2026 | 4.76 | 4.77 | 4.72 | 4.77 | 4.75 | 1.06% | 122,450 |
| Aug 31, 2026 | 4.75 | 4.77 | 4.66 | 4.72 | 4.70 | 1.29% | 124,537 |
| Aug 28, 2026 | 4.63 | 4.68 | 4.62 | 4.66 | 4.64 | 0.22% | 135,859 |
| Aug 27, 2026 | 4.53 | 4.65 | 4.53 | 4.65 | 4.63 | 1.24% | 394,393 |
| Aug 26, 2026 | 4.55 | 4.60 | 4.50 | 4.59 | 4.57 | 0.50% | 264,487 |
| Aug 25, 2026 | 4.58 | 4.60 | 4.53 | 4.57 | 4.55 | -0.65% | 29,721 |
| Aug 24, 2026 | 4.66 | 4.66 | 4.58 | 4.60 | 4.58 | -2.54% | 31,367 |
| Aug 21, 2026 | 4.65 | 4.73 | 4.62 | 4.72 | 4.70 | 2.34% | 200,302 |
| Aug 20, 2026 | 4.66 | 4.69 | 4.61 | 4.61 | 4.59 | 0.92% | 201,404 |
| Aug 19, 2026 | 4.66 | 4.67 | 4.57 | 4.57 | 4.55 | -0.98% | 122,063 |
| Aug 18, 2026 | 4.65 | 4.65 | 4.60 | 4.62 | 4.59 | 0.54% | 133,345 |
| Aug 17, 2026 | 4.60 | 4.64 | 4.59 | 4.59 | 4.57 | -0.08% | 49,301 |
| Aug 14, 2026 | 4.68 | 4.68 | 4.57 | 4.59 | 4.57 | -1.22% | 25,671 |
| Aug 13, 2026 | 4.62 | 4.71 | 4.60 | 4.65 | 4.63 | 1.53% | 66,936 |
| Aug 12, 2026 | 4.64 | 4.64 | 4.57 | 4.58 | 4.56 | -0.65% | 145,063 |
| Aug 11, 2026 | 4.58 | 4.64 | 4.57 | 4.61 | 4.59 | 1.32% | 62,121 |
| Aug 10, 2026 | 4.53 | 4.58 | 4.53 | 4.55 | 4.53 | 1.34% | 69,724 |
| Aug 7, 2026 | 4.49 | 4.51 | 4.46 | 4.49 | 4.47 | 0.90% | 139,350 |
| Aug 6, 2026 | 4.42 | 4.45 | 4.42 | 4.45 | 4.43 | 1.37% | 77,092 |
| Aug 5, 2026 | 4.42 | 4.45 | 4.39 | 4.39 | 4.37 | -0.79% | 150,804 |
| Aug 4, 2026 | 4.44 | 4.45 | 4.32 | 4.43 | 4.40 | -1.78% | 227,897 |
| Aug 3, 2026 | 4.50 | 4.55 | 4.46 | 4.51 | 4.48 | -1.25% | 50,756 |
| Jul 31, 2026 | 4.50 | 4.57 | 4.48 | 4.56 | 4.54 | 2.06% | 44,698 |
| Jul 30, 2026 | 4.46 | 4.47 | 4.43 | 4.47 | 4.45 | -0.45% | 30,546 |
| Jul 29, 2026 | 4.49 | 4.52 | 4.45 | 4.49 | 4.47 | 2.72% | 80,341 |
| Jul 28, 2026 | 4.46 | 4.48 | 4.37 | 4.37 | 4.35 | -2.61% | 105,304 |
| Jul 27, 2026 | 4.52 | 4.52 | 4.45 | 4.49 | 4.47 | -2.65% | 67,165 |
| Jul 24, 2026 | 4.64 | 4.68 | 4.60 | 4.61 | 4.59 | -1.89% | 152,183 |
| Jul 23, 2026 | 4.75 | 4.81 | 4.69 | 4.70 | 4.68 | 1.05% | 82,682 |
| Jul 22, 2026 | 4.70 | 4.70 | 4.61 | 4.65 | 4.63 | 1.53% | 155,336 |
| Jul 21, 2026 | 4.47 | 4.58 | 4.47 | 4.58 | 4.56 | 2.23% | 31,168 |
| Jul 20, 2026 | 4.46 | 4.51 | 4.46 | 4.48 | 4.46 | -0.22% | 73,793 |
| Jul 17, 2026 | 4.57 | 4.57 | 4.42 | 4.49 | 4.47 | -0.66% | 44,300 |