Birchcliff Energy Ltd. (BIREF)
OTCMKTS · Delayed Price · Currency is USD
4.784
+0.014 (0.29%)
At close: Sep 2, 2026
BIREF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.78 | 4.81 | 4.78 | 4.78 | 4.78 | 0.29% | 66,714 |
| Sep 1, 2026 | 4.76 | 4.77 | 4.72 | 4.77 | 4.77 | 1.06% | 122,450 |
| Aug 31, 2026 | 4.75 | 4.77 | 4.66 | 4.72 | 4.72 | 1.29% | 124,537 |
| Aug 28, 2026 | 4.63 | 4.68 | 4.62 | 4.66 | 4.66 | 0.22% | 35,213 |
| Aug 27, 2026 | 4.53 | 4.65 | 4.53 | 4.65 | 4.65 | 1.24% | 261,864 |
| Aug 26, 2026 | 4.55 | 4.60 | 4.50 | 4.59 | 4.59 | 0.50% | 264,487 |
| Aug 25, 2026 | 4.58 | 4.60 | 4.53 | 4.57 | 4.57 | -0.65% | 29,721 |
| Aug 24, 2026 | 4.66 | 4.66 | 4.58 | 4.60 | 4.60 | -2.54% | 31,367 |
| Aug 21, 2026 | 4.65 | 4.73 | 4.62 | 4.72 | 4.72 | 2.34% | 200,302 |
| Aug 20, 2026 | 4.66 | 4.69 | 4.61 | 4.61 | 4.61 | 0.92% | 201,404 |
| Aug 19, 2026 | 4.66 | 4.67 | 4.57 | 4.57 | 4.57 | -0.98% | 122,063 |
| Aug 18, 2026 | 4.65 | 4.65 | 4.60 | 4.62 | 4.62 | 0.54% | 36,290 |
| Aug 17, 2026 | 4.60 | 4.64 | 4.59 | 4.59 | 4.59 | -0.08% | 49,301 |
| Aug 14, 2026 | 4.68 | 4.68 | 4.57 | 4.59 | 4.59 | -1.22% | 25,671 |
| Aug 13, 2026 | 4.62 | 4.71 | 4.60 | 4.65 | 4.65 | 1.53% | 66,936 |
| Aug 12, 2026 | 4.64 | 4.64 | 4.57 | 4.58 | 4.58 | -0.65% | 145,063 |
| 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 |