Birchcliff Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	6.80	6.80	6.45	6.46	6.46	-5.00%	917,602
Jun 4, 2026	6.79	6.86	6.72	6.80	6.80	-1.02%	1,022,210
Jun 3, 2026	6.81	6.97	6.74	6.87	6.87	1.78%	1,283,269
Jun 2, 2026	6.52	6.90	6.47	6.75	6.75	3.21%	2,529,625
Jun 1, 2026	6.52	6.65	6.47	6.54	6.54	1.55%	1,479,567
May 29, 2026	6.47	6.48	6.37	6.44	6.44	-	975,223
May 28, 2026	6.40	6.50	6.34	6.44	6.44	2.22%	1,478,944
May 27, 2026	6.32	6.40	6.27	6.30	6.30	-1.87%	991,432
May 26, 2026	6.56	6.61	6.38	6.42	6.42	-1.83%	863,703
May 25, 2026	6.65	6.74	6.52	6.54	6.54	-4.53%	1,012,738
May 22, 2026	6.80	6.92	6.78	6.85	6.85	-	1,189,457
May 21, 2026	6.90	7.04	6.76	6.85	6.85	-0.15%	2,020,587
May 20, 2026	6.90	6.99	6.76	6.86	6.86	-0.72%	1,730,461
May 19, 2026	6.74	6.97	6.74	6.91	6.91	4.86%	2,689,317
May 15, 2026	6.70	6.73	6.58	6.59	6.59	-	1,371,675
May 14, 2026	6.44	6.69	6.40	6.59	6.59	4.27%	2,441,290
May 13, 2026	6.50	6.50	6.29	6.32	6.32	-1.71%	996,802
May 12, 2026	6.45	6.49	6.39	6.43	6.43	1.10%	1,304,367
May 11, 2026	6.44	6.45	6.33	6.36	6.36	0.63%	754,985
May 8, 2026	6.39	6.48	6.32	6.32	6.32	-1.25%	921,707
May 7, 2026	6.30	6.44	6.23	6.40	6.40	-	1,247,081
May 6, 2026	6.42	6.49	6.34	6.40	6.40	-3.18%	1,525,910
May 5, 2026	6.42	6.65	6.42	6.61	6.61	1.54%	995,527
May 4, 2026	6.44	6.58	6.42	6.51	6.51	1.56%	1,129,905
May 1, 2026	6.42	6.43	6.30	6.41	6.41	-0.31%	685,957
Apr 30, 2026	6.35	6.45	6.30	6.43	6.43	0.94%	1,207,515
Apr 29, 2026	6.30	6.38	6.27	6.37	6.37	2.25%	1,382,657
Apr 28, 2026	6.30	6.33	6.19	6.23	6.23	-	1,680,768
Apr 27, 2026	6.06	6.27	6.00	6.23	6.23	6.13%	2,852,956
Apr 24, 2026	5.85	5.89	5.78	5.87	5.87	0.17%	1,584,319
Apr 23, 2026	5.89	5.94	5.80	5.86	5.86	0.17%	2,394,006
Apr 22, 2026	5.87	5.96	5.80	5.85	5.85	1.04%	1,631,328
Apr 21, 2026	5.77	5.83	5.73	5.79	5.79	0.35%	1,909,564
Apr 20, 2026	5.90	5.92	5.74	5.77	5.77	-1.20%	1,703,929
Apr 17, 2026	5.97	5.99	5.72	5.84	5.84	-3.15%	3,103,946
Apr 16, 2026	6.05	6.10	5.98	6.03	6.03	-0.33%	2,101,239
Apr 15, 2026	6.01	6.10	5.93	6.05	6.05	0.50%	1,625,123
Apr 14, 2026	6.21	6.21	5.96	6.02	6.02	-3.06%	2,574,006
Apr 13, 2026	6.15	6.24	6.03	6.21	6.21	2.64%	1,727,727
Apr 10, 2026	6.11	6.24	6.03	6.05	6.05	-1.47%	1,325,099
Apr 9, 2026	6.20	6.31	6.03	6.14	6.14	-0.65%	2,305,079
Apr 8, 2026	6.24	6.34	6.08	6.18	6.18	-5.50%	1,745,899
Apr 7, 2026	6.57	6.57	6.32	6.54	6.54	-1.95%	3,341,933
Apr 6, 2026	6.73	6.75	6.54	6.67	6.67	-0.74%	1,611,053
Apr 2, 2026	7.00	7.05	6.69	6.72	6.72	-0.74%	1,905,846
Apr 1, 2026	7.51	7.55	6.76	6.77	6.77	-11.39%	3,114,582
Mar 31, 2026	7.86	7.91	7.55	7.64	7.64	-2.18%	1,443,307
Mar 30, 2026	7.97	8.07	7.75	7.81	7.81	-0.76%	1,202,368
Mar 27, 2026	7.65	7.91	7.61	7.87	7.87	4.24%	2,124,627
Mar 26, 2026	7.65	7.83	7.54	7.55	7.55	-1.31%	1,359,796