Birchcliff Energy Ltd. (BIREF)
OTCMKTS · Delayed Price · Currency is USD
4.610
+0.060 (1.32%)
Aug 11, 2026, 3:50 PM EST
BIREF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.58 | 4.64 | 4.57 | 4.61 | 4.61 | 1.32% | 62,121 |
| Aug 10, 2026 | 4.53 | 4.58 | 4.53 | 4.55 | 4.55 | 1.34% | 69,724 |
| Aug 7, 2026 | 4.49 | 4.51 | 4.46 | 4.49 | 4.49 | 0.90% | 139,350 |
| Aug 6, 2026 | 4.42 | 4.45 | 4.42 | 4.45 | 4.45 | 1.37% | 10,140 |
| Aug 5, 2026 | 4.42 | 4.45 | 4.39 | 4.39 | 4.39 | -0.79% | 150,804 |
| Aug 4, 2026 | 4.44 | 4.45 | 4.32 | 4.43 | 4.43 | -1.78% | 227,897 |
| Aug 3, 2026 | 4.50 | 4.55 | 4.46 | 4.51 | 4.51 | -1.25% | 50,756 |
| Jul 31, 2026 | 4.50 | 4.57 | 4.48 | 4.56 | 4.56 | 2.06% | 44,698 |
| Jul 30, 2026 | 4.46 | 4.47 | 4.43 | 4.47 | 4.47 | -0.45% | 30,546 |
| Jul 29, 2026 | 4.49 | 4.52 | 4.45 | 4.49 | 4.49 | 2.72% | 20,632 |
| Jul 28, 2026 | 4.46 | 4.48 | 4.37 | 4.37 | 4.37 | -2.61% | 105,304 |
| Jul 27, 2026 | 4.52 | 4.52 | 4.45 | 4.49 | 4.49 | -2.65% | 67,165 |
| Jul 24, 2026 | 4.64 | 4.68 | 4.60 | 4.61 | 4.61 | -1.89% | 152,183 |
| Jul 23, 2026 | 4.75 | 4.81 | 4.69 | 4.70 | 4.70 | 1.05% | 27,843 |
| Jul 22, 2026 | 4.70 | 4.70 | 4.61 | 4.65 | 4.65 | 1.53% | 155,336 |
| Jul 21, 2026 | 4.47 | 4.58 | 4.47 | 4.58 | 4.58 | 2.23% | 31,168 |
| Jul 20, 2026 | 4.46 | 4.51 | 4.46 | 4.48 | 4.48 | -0.22% | 24,948 |
| Jul 17, 2026 | 4.57 | 4.57 | 4.42 | 4.49 | 4.49 | -0.66% | 44,300 |
| Jul 16, 2026 | 4.49 | 4.54 | 4.49 | 4.52 | 4.52 | 0.69% | 43,514 |
| Jul 15, 2026 | 4.60 | 4.60 | 4.45 | 4.49 | 4.49 | -0.47% | 20,662 |
| Jul 14, 2026 | 4.58 | 4.58 | 4.48 | 4.51 | 4.51 | -0.22% | 52,276 |
| Jul 13, 2026 | 4.45 | 4.52 | 4.43 | 4.52 | 4.52 | 3.20% | 41,489 |
| Jul 10, 2026 | 4.48 | 4.49 | 4.37 | 4.38 | 4.38 | -2.19% | 366,975 |
| Jul 9, 2026 | 4.55 | 4.57 | 4.47 | 4.48 | 4.48 | -1.69% | 13,983 |
| Jul 8, 2026 | 4.55 | 4.59 | 4.53 | 4.56 | 4.56 | 2.18% | 10,367 |
| Jul 7, 2026 | 4.43 | 4.47 | 4.43 | 4.46 | 4.46 | 0.41% | 312,657 |
| Jul 6, 2026 | 4.33 | 4.50 | 4.33 | 4.44 | 4.44 | 0.58% | 325,743 |
| Jul 2, 2026 | 4.40 | 4.42 | 4.35 | 4.42 | 4.41 | 1.48% | 250,091 |
| Jul 1, 2026 | 4.56 | 4.56 | 4.34 | 4.35 | 4.35 | -0.28% | 3,610 |
| Jun 30, 2026 | 4.42 | 4.42 | 4.33 | 4.36 | 4.36 | -2.55% | 290,667 |
| Jun 29, 2026 | 4.35 | 4.66 | 4.35 | 4.48 | 4.48 | 0.83% | 171,405 |
| 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 |