Barrel Energy, Inc. (BRLLD)
OTCMKTS · Delayed Price · Currency is USD
0.4300
0.00 (0.00%)
At close: Apr 15, 2026
Barrel Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | 4.76% | 78 |
| Feb 13, 2026 | 0.96 | 0.96 | 0.84 | 0.84 | 0.84 | -19.23% | 2,990 |
| Feb 12, 2026 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | -5.45% | 1,365 |
| Feb 11, 2026 | 1.10 | 1.16 | 1.04 | 1.10 | 1.10 | - | 1,776 |
| Feb 10, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -1.79% | 6 |
| Feb 9, 2026 | 0.80 | 1.28 | 0.80 | 1.12 | 1.12 | 16.67% | 2,981 |
| Feb 6, 2026 | 1.00 | 1.12 | 0.92 | 0.96 | 0.96 | -4.00% | 260 |
| Feb 5, 2026 | 0.68 | 1.36 | 0.68 | 1.00 | 1.00 | 13.64% | 6,180 |
| Feb 4, 2026 | 1.00 | 1.00 | 0.88 | 0.88 | 0.88 | -18.52% | 703 |
| Feb 3, 2026 | 1.04 | 1.08 | 0.92 | 1.08 | 1.08 | 8.00% | 1,048 |
| Feb 2, 2026 | 1.08 | 1.08 | 0.92 | 1.00 | 1.00 | - | 683 |
| Jan 30, 2026 | 0.84 | 1.00 | 0.84 | 1.00 | 1.00 | 8.70% | 1,228 |
| Jan 29, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -14.81% | 321 |
| Jan 28, 2026 | 1.08 | 1.08 | 0.88 | 1.08 | 1.08 | - | 2,383 |
| Jan 27, 2026 | 1.04 | 1.08 | 0.88 | 1.08 | 1.08 | 8.00% | 2,003 |
| Jan 26, 2026 | 0.84 | 1.08 | 0.84 | 1.00 | 1.00 | 8.70% | 1,132 |