Birchcliff Energy Ltd. (BIREF)
OTCMKTS · Delayed Price · Currency is USD
4.580
-0.070 (-1.51%)
At close: Nov 9, 2026
BIREF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.62 | 4.71 | 4.57 | 4.58 | 4.58 | -1.51% | 74,419 |
| Nov 6, 2026 | 4.60 | 4.67 | 4.59 | 4.65 | 4.65 | -0.21% | 35,756 |
| Nov 5, 2026 | 4.80 | 4.92 | 4.66 | 4.66 | 4.66 | -4.70% | 380,618 |
| Nov 4, 2026 | 4.93 | 4.99 | 4.87 | 4.89 | 4.89 | -2.98% | 183,804 |
| Nov 3, 2026 | 5.04 | 5.04 | 4.94 | 5.04 | 5.04 | 0.20% | 77,461 |
| Nov 2, 2026 | 5.20 | 5.30 | 5.01 | 5.03 | 5.03 | -5.09% | 202,722 |
| Oct 30, 2026 | 5.11 | 5.36 | 5.11 | 5.30 | 5.30 | 4.13% | 580,664 |
| Oct 29, 2026 | 5.01 | 5.10 | 5.01 | 5.09 | 5.09 | 0.79% | 38,672 |
| Oct 28, 2026 | 5.06 | 5.13 | 5.03 | 5.05 | 5.05 | 0.18% | 113,816 |
| Oct 27, 2026 | 4.98 | 5.09 | 4.97 | 5.04 | 5.04 | 1.22% | 228,207 |
| Oct 26, 2026 | 4.73 | 4.99 | 4.73 | 4.98 | 4.98 | 2.68% | 33,480 |
| Oct 23, 2026 | 4.81 | 4.89 | 4.81 | 4.85 | 4.85 | 1.97% | 112,503 |
| Oct 22, 2026 | 4.82 | 4.85 | 4.70 | 4.76 | 4.76 | -0.91% | 201,155 |
| Oct 21, 2026 | 4.82 | 4.83 | 4.77 | 4.80 | 4.80 | -1.44% | 66,136 |
| Oct 20, 2026 | 4.85 | 4.88 | 4.78 | 4.87 | 4.87 | 1.50% | 181,404 |
| Oct 19, 2026 | 4.86 | 4.86 | 4.76 | 4.80 | 4.80 | -0.04% | 95,181 |
| Oct 16, 2026 | 4.72 | 4.81 | 4.68 | 4.80 | 4.80 | 2.46% | 171,714 |
| Oct 15, 2026 | 4.62 | 4.69 | 4.57 | 4.69 | 4.68 | 1.18% | 58,386 |
| Oct 14, 2026 | 4.72 | 4.72 | 4.60 | 4.63 | 4.63 | -1.66% | 453,924 |
| Oct 13, 2026 | 4.65 | 4.72 | 4.65 | 4.71 | 4.71 | 1.25% | 165,959 |
| Oct 12, 2026 | 4.64 | 4.68 | 4.62 | 4.65 | 4.65 | 0.22% | 40,671 |
| Oct 9, 2026 | 4.71 | 4.71 | 4.64 | 4.64 | 4.64 | -1.49% | 43,162 |
| Oct 8, 2026 | 4.72 | 4.73 | 4.66 | 4.71 | 4.71 | 2.44% | 101,286 |
| Oct 7, 2026 | 4.72 | 4.73 | 4.57 | 4.60 | 4.60 | -2.59% | 207,117 |
| Oct 6, 2026 | 4.54 | 4.78 | 4.52 | 4.72 | 4.72 | 3.74% | 374,042 |
| Oct 5, 2026 | 4.28 | 4.57 | 4.28 | 4.55 | 4.55 | 2.99% | 626,182 |
| Oct 2, 2026 | 4.34 | 4.43 | 4.32 | 4.42 | 4.42 | 1.56% | 263,568 |
| Oct 1, 2026 | 4.40 | 4.40 | 4.31 | 4.35 | 4.35 | -0.46% | 400,588 |
| Sep 30, 2026 | 4.31 | 4.38 | 4.31 | 4.37 | 4.37 | 1.63% | 585,968 |
| Sep 29, 2026 | 4.33 | 4.40 | 4.27 | 4.30 | 4.30 | -1.83% | 523,754 |
| Sep 28, 2026 | 4.45 | 4.49 | 4.38 | 4.38 | 4.38 | -1.79% | 25,495 |
| 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 |