Berkeley Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.44	0.44	0.44	0.44	0.44	10.02%	5,000
Feb 4, 2026	0.40	0.40	0.40	0.40	0.40	66.18%	935
Feb 3, 2026	0.36	0.36	0.24	0.24	0.24	-39.83%	1,000
Jan 27, 2026	0.40	0.40	0.40	0.40	0.40	-	3,675
Jan 23, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	2,500
Dec 19, 2025	0.39	0.39	0.39	0.39	0.39	11.40%	3,000
Dec 15, 2025	0.35	0.35	0.35	0.35	0.35	-15.71%	250
Dec 3, 2025	0.41	0.41	0.41	0.41	0.41	1.96%	184
Nov 13, 2025	0.40	0.40	0.40	0.40	0.40	-15.38%	4,000
Nov 11, 2025	0.47	0.48	0.47	0.48	0.48	15.90%	817
Oct 28, 2025	0.41	0.41	0.41	0.41	0.41	7.89%	15,000
Oct 21, 2025	0.36	0.38	0.36	0.38	0.38	-20.83%	9,000
Oct 20, 2025	0.24	0.48	0.24	0.48	0.48	-4.12%	1,600
Oct 14, 2025	0.50	0.50	0.50	0.50	0.50	11.24%	140
Oct 10, 2025	0.39	0.45	0.39	0.45	0.45	59.63%	4,900
Oct 8, 2025	0.51	0.51	0.28	0.28	0.28	-43.13%	599
Sep 30, 2025	0.50	0.50	0.50	0.50	0.50	11.54%	100
Sep 25, 2025	0.38	0.44	0.38	0.44	0.44	30.71%	3,446
Sep 8, 2025	0.34	0.34	0.34	0.34	0.34	-10.53%	22,600
Sep 2, 2025	0.38	0.38	0.38	0.38	0.38	14.22%	2,500