Birchcliff Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	7.00	7.16	6.94	7.13	7.13	2.15%	880,842
Oct 26, 2026	6.78	7.00	6.73	6.98	6.98	2.50%	1,650,477
Oct 23, 2026	6.70	6.86	6.69	6.81	6.81	1.95%	1,018,467
Oct 22, 2026	6.78	6.81	6.60	6.68	6.68	-1.33%	1,180,240
Oct 21, 2026	6.77	6.80	6.70	6.77	6.77	-0.73%	943,408
Oct 20, 2026	6.80	6.86	6.64	6.82	6.82	1.04%	1,354,872
Oct 19, 2026	6.75	6.79	6.69	6.75	6.75	-0.74%	817,858
Oct 16, 2026	6.67	6.82	6.63	6.80	6.80	2.56%	1,360,465
Oct 15, 2026	6.59	6.70	6.47	6.63	6.63	0.61%	1,170,995
Oct 14, 2026	6.73	6.74	6.56	6.59	6.59	-1.64%	985,876
Oct 13, 2026	6.65	6.73	6.65	6.70	6.70	1.06%	804,573
Oct 9, 2026	6.60	6.72	6.60	6.63	6.63	-1.04%	715,577
Oct 8, 2026	6.69	6.77	6.60	6.70	6.70	1.36%	1,279,657
Oct 7, 2026	6.71	6.76	6.49	6.61	6.61	-1.34%	1,167,820
Oct 6, 2026	6.45	6.80	6.45	6.70	6.70	3.40%	1,822,362
Oct 5, 2026	6.27	6.52	6.25	6.48	6.48	2.69%	2,615,006
Oct 2, 2026	6.14	6.33	6.13	6.31	6.31	1.94%	1,029,283
Oct 1, 2026	6.16	6.26	6.12	6.19	6.19	-0.16%	1,356,877
Sep 30, 2026	6.10	6.26	6.09	6.20	6.20	1.81%	1,978,387
Sep 29, 2026	6.18	6.20	6.06	6.09	6.09	-1.93%	1,848,033
Sep 28, 2026	6.39	6.44	6.21	6.21	6.21	-1.43%	2,485,526
Sep 25, 2026	6.25	6.31	6.21	6.30	6.30	-0.16%	802,931
Sep 24, 2026	6.26	6.34	6.24	6.31	6.31	1.45%	1,733,668
Sep 23, 2026	6.21	6.27	6.19	6.22	6.22	0.48%	1,475,826
Sep 22, 2026	6.14	6.25	6.12	6.19	6.19	0.16%	1,726,289
Sep 21, 2026	6.26	6.31	6.12	6.18	6.18	-1.75%	1,461,991
Sep 18, 2026	6.30	6.32	6.25	6.29	6.29	-	1,432,542
Sep 17, 2026	6.18	6.32	6.18	6.29	6.29	0.80%	1,062,595
Sep 16, 2026	6.44	6.47	6.18	6.24	6.24	-4.59%	3,427,582
Sep 15, 2026	6.42	6.60	6.40	6.54	6.54	2.83%	1,379,414
Sep 14, 2026	6.36	6.43	6.33	6.39	6.36	1.11%	1,112,910
Sep 11, 2026	6.37	6.40	6.29	6.32	6.29	-1.10%	1,056,934
Sep 10, 2026	6.41	6.48	6.32	6.39	6.36	0.63%	1,282,426
Sep 9, 2026	6.49	6.53	6.19	6.35	6.32	-1.85%	2,167,704
Sep 8, 2026	6.56	6.60	6.44	6.47	6.44	-0.46%	653,822
Sep 4, 2026	6.50	6.51	6.39	6.50	6.47	-0.15%	753,259
Sep 3, 2026	6.60	6.62	6.49	6.51	6.48	-1.51%	1,522,829
Sep 2, 2026	6.62	6.69	6.58	6.61	6.58	-0.30%	843,786
Sep 1, 2026	6.60	6.63	6.54	6.63	6.60	1.53%	1,114,134
Aug 31, 2026	6.58	6.62	6.49	6.53	6.50	0.77%	1,119,507
Aug 28, 2026	6.45	6.52	6.41	6.48	6.45	0.47%	1,356,940
Aug 27, 2026	6.31	6.45	6.27	6.45	6.42	2.06%	1,321,860
Aug 26, 2026	6.28	6.39	6.25	6.32	6.29	-	1,048,536
Aug 25, 2026	6.29	6.35	6.25	6.32	6.29	-0.94%	972,715
Aug 24, 2026	6.45	6.45	6.32	6.38	6.35	-0.93%	1,106,974
Aug 21, 2026	6.40	6.53	6.35	6.44	6.41	0.62%	2,378,003
Aug 20, 2026	6.41	6.46	6.35	6.40	6.37	0.95%	1,169,003
Aug 19, 2026	6.44	6.46	6.32	6.34	6.31	-0.94%	855,883
Aug 18, 2026	6.45	6.48	6.39	6.40	6.37	0.16%	779,452
Aug 17, 2026	6.40	6.46	6.36	6.39	6.36	-	943,347