Barrel Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.36	0.36	0.36	0.36	0.36	-14.17%	520
May 15, 2026	0.42	0.65	0.42	0.42	0.42	1.20%	7,736
May 14, 2026	0.30	0.52	0.30	0.42	0.42	37.74%	989
May 13, 2026	0.30	0.55	0.30	0.30	0.30	904.33%	4,665
May 12, 2026	0.02	0.03	0.02	0.03	0.03	143.90%	2,407
May 11, 2026	0.01	0.01	0.01	0.01	0.01	1.00%	746
May 8, 2026	0.00	0.00	0.00	0.00	0.00	-	324
May 7, 2026	0.00	0.00	0.00	0.00	0.00	-98.33%	1,566
Apr 27, 2026	0.06	0.06	0.06	0.06	0.06	57.48%	567
Apr 24, 2026	0.04	0.04	0.04	0.04	0.04	-4.75%	213
Apr 23, 2026	0.05	0.05	0.04	0.04	0.04	-21.72%	768
Apr 22, 2026	0.05	0.05	0.05	0.05	0.05	70.33%	1,086
Apr 21, 2026	0.03	0.03	0.03	0.03	0.03	-94.55%	763
Apr 20, 2026	0.12	0.55	0.12	0.55	0.55	10.00%	1,870
Apr 17, 2026	0.49	0.55	0.49	0.50	0.50	16.28%	832
Apr 15, 2026	0.12	0.43	0.12	0.43	0.43	258.33%	3,712
Apr 9, 2026	0.55	0.55	0.12	0.12	0.12	20.00%	1,954
Apr 8, 2026	0.10	0.10	0.10	0.10	0.10	-74.99%	247
Apr 2, 2026	0.40	0.40	0.40	0.40	0.40	-	3,240
Apr 1, 2026	0.33	0.50	0.29	0.40	0.40	21.18%	3,665
Mar 31, 2026	0.09	0.50	0.09	0.33	0.33	311.47%	1,345
Mar 30, 2026	0.30	0.30	0.08	0.08	0.08	-11.09%	638
Mar 27, 2026	0.08	0.11	0.08	0.09	0.09	-77.44%	653
Mar 26, 2026	0.08	0.40	0.08	0.40	0.40	3.00%	1,520
Mar 25, 2026	0.10	0.10	0.01	0.01	0.01	-98.48%	820
Mar 24, 2026	0.08	0.69	0.07	0.66	0.66	829.58%	7,465
Mar 23, 2026	0.07	0.07	0.07	0.07	0.07	-86.35%	1,225
Mar 20, 2026	1.04	1.04	0.36	0.52	0.52	-45.83%	28,341
Mar 19, 2026	0.96	0.96	0.96	0.96	0.96	4.35%	377
Mar 18, 2026	0.92	0.96	0.92	0.92	0.92	-	235
Mar 17, 2026	0.92	0.92	0.92	0.92	0.92	-	18
Mar 16, 2026	0.88	1.00	0.88	0.92	0.92	-	663
Mar 13, 2026	0.92	1.00	0.92	0.92	0.92	-	1,426
Mar 12, 2026	1.08	1.08	0.92	0.92	0.92	-	2,243
Mar 11, 2026	1.08	1.08	0.92	0.92	0.92	-14.81%	765
Mar 10, 2026	0.92	1.08	0.92	1.08	1.08	12.50%	464
Mar 9, 2026	0.96	1.04	0.96	0.96	0.96	-	828
Mar 6, 2026	0.98	1.04	0.96	0.96	0.96	4.35%	999
Mar 5, 2026	0.92	1.04	0.92	0.92	0.92	-11.54%	380
Mar 4, 2026	0.98	1.08	0.92	1.04	1.04	18.18%	881
Mar 3, 2026	0.80	1.08	0.80	0.88	0.88	-18.52%	1,185
Mar 2, 2026	0.84	1.08	0.84	1.08	1.08	17.39%	1,791
Feb 27, 2026	0.88	0.98	0.88	0.92	0.92	-8.00%	826
Feb 26, 2026	1.04	1.08	0.88	1.00	1.00	-3.85%	2,059
Feb 25, 2026	0.84	1.04	0.84	1.04	1.04	23.81%	254
Feb 24, 2026	0.84	1.12	0.84	0.84	0.84	-	512
Feb 23, 2026	0.88	1.04	0.84	0.84	0.84	-4.55%	653
Feb 20, 2026	0.60	1.04	0.60	0.88	0.88	-	1,039
Feb 19, 2026	0.88	0.88	0.88	0.88	0.88	-	351
Feb 18, 2026	0.88	1.00	0.84	0.88	0.88	-	647