Birchcliff Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	6.22	6.26	6.20	6.25	6.25	1.46%	809,345
Aug 5, 2026	6.22	6.24	6.13	6.16	6.16	-0.96%	1,525,613
Aug 4, 2026	6.24	6.30	6.04	6.22	6.22	-2.66%	2,362,684
Jul 31, 2026	6.29	6.44	6.29	6.39	6.39	1.91%	920,844
Jul 30, 2026	6.28	6.29	6.20	6.27	6.27	-0.95%	949,712
Jul 29, 2026	6.32	6.39	6.27	6.33	6.33	2.10%	1,125,328
Jul 28, 2026	6.30	6.34	6.15	6.20	6.20	-1.90%	1,268,530
Jul 27, 2026	6.34	6.41	6.28	6.32	6.32	-2.77%	903,035
Jul 24, 2026	6.57	6.61	6.47	6.50	6.50	-1.66%	825,506
Jul 23, 2026	6.70	6.74	6.59	6.61	6.61	0.92%	898,927
Jul 22, 2026	6.50	6.62	6.49	6.55	6.55	1.39%	1,313,338
Jul 21, 2026	6.32	6.48	6.32	6.46	6.46	2.38%	1,054,759
Jul 20, 2026	6.26	6.34	6.23	6.31	6.31	0.16%	573,139
Jul 17, 2026	6.39	6.43	6.16	6.30	6.30	-0.32%	836,181
Jul 16, 2026	6.30	6.39	6.28	6.32	6.32	0.16%	437,237
Jul 15, 2026	6.35	6.35	6.22	6.31	6.31	-0.47%	726,628
Jul 14, 2026	6.40	6.44	6.27	6.34	6.34	-0.78%	590,658
Jul 13, 2026	6.33	6.41	6.25	6.39	6.39	2.57%	617,336
Jul 10, 2026	6.36	6.36	6.18	6.23	6.23	-2.04%	921,763
Jul 9, 2026	6.42	6.46	6.32	6.36	6.36	-1.70%	765,093
Jul 8, 2026	6.43	6.51	6.38	6.47	6.47	2.21%	1,080,456
Jul 7, 2026	6.32	6.37	6.27	6.33	6.33	0.64%	1,599,893
Jul 6, 2026	6.31	6.39	6.25	6.29	6.29	-0.79%	1,131,661
Jul 3, 2026	6.27	6.39	6.26	6.34	6.34	1.60%	430,015
Jul 2, 2026	6.16	6.27	6.13	6.24	6.24	0.81%	1,377,617
Jun 30, 2026	6.31	6.37	6.13	6.19	6.19	-2.52%	1,690,928
Jun 29, 2026	6.31	6.38	6.28	6.35	6.35	0.95%	1,054,249
Jun 26, 2026	6.30	6.36	6.25	6.29	6.29	-0.16%	897,449
Jun 25, 2026	6.27	6.34	6.23	6.30	6.30	-	780,771
Jun 24, 2026	6.35	6.38	6.26	6.30	6.30	-2.78%	1,582,024
Jun 23, 2026	6.45	6.53	6.33	6.48	6.48	-	1,056,713
Jun 22, 2026	6.40	6.56	6.38	6.48	6.48	0.62%	986,267
Jun 19, 2026	6.33	6.51	6.33	6.44	6.44	2.22%	1,019,867
Jun 18, 2026	6.25	6.33	6.16	6.30	6.30	0.32%	2,015,273
Jun 17, 2026	6.20	6.46	6.19	6.28	6.28	0.64%	1,339,038
Jun 16, 2026	6.16	6.25	6.05	6.24	6.24	-	2,124,341
Jun 15, 2026	6.22	6.31	6.11	6.24	6.24	-3.55%	1,363,385
Jun 12, 2026	6.60	6.65	6.49	6.50	6.47	-1.96%	1,270,153
Jun 11, 2026	6.79	6.83	6.56	6.63	6.60	-2.36%	976,406
Jun 10, 2026	6.69	6.82	6.67	6.79	6.76	1.65%	1,183,072
Jun 9, 2026	6.84	6.85	6.56	6.68	6.65	-3.33%	1,700,025
Jun 8, 2026	6.52	7.09	6.48	6.91	6.88	6.97%	4,668,925
Jun 5, 2026	6.80	6.80	6.45	6.46	6.43	-5.00%	917,602
Jun 4, 2026	6.79	6.86	6.72	6.80	6.77	-1.02%	1,022,210
Jun 3, 2026	6.81	6.97	6.74	6.87	6.84	1.78%	1,283,269
Jun 2, 2026	6.52	6.90	6.47	6.75	6.72	3.21%	2,574,325
Jun 1, 2026	6.52	6.65	6.47	6.54	6.51	1.55%	1,479,567
May 29, 2026	6.47	6.48	6.37	6.44	6.41	-	975,223
May 28, 2026	6.40	6.50	6.34	6.44	6.41	2.22%	1,478,944
May 27, 2026	6.32	6.40	6.27	6.30	6.27	-1.87%	991,432