Birchcliff Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	6.56	6.61	6.38	6.42	6.39	-1.83%	863,703
May 25, 2026	6.65	6.74	6.52	6.54	6.51	-4.53%	1,012,738
May 22, 2026	6.80	6.92	6.78	6.85	6.82	-	1,189,457
May 21, 2026	6.90	7.04	6.76	6.85	6.82	-0.15%	2,022,887
May 20, 2026	6.90	6.99	6.76	6.86	6.83	-0.72%	1,730,461
May 19, 2026	6.74	6.97	6.74	6.91	6.88	4.86%	2,689,317
May 15, 2026	6.70	6.73	6.58	6.59	6.56	-	1,371,675
May 14, 2026	6.44	6.69	6.40	6.59	6.56	4.27%	2,441,290
May 13, 2026	6.50	6.50	6.29	6.32	6.29	-1.71%	996,802
May 12, 2026	6.45	6.49	6.39	6.43	6.40	1.10%	1,304,367
May 11, 2026	6.44	6.45	6.33	6.36	6.33	0.63%	754,985
May 8, 2026	6.39	6.48	6.32	6.32	6.29	-1.25%	921,707
May 7, 2026	6.30	6.44	6.23	6.40	6.37	-	1,247,081
May 6, 2026	6.42	6.49	6.34	6.40	6.37	-3.18%	1,525,910
May 5, 2026	6.42	6.65	6.42	6.61	6.58	1.54%	995,527
May 4, 2026	6.44	6.58	6.42	6.51	6.48	1.56%	1,129,905
May 1, 2026	6.42	6.43	6.30	6.41	6.38	-0.31%	685,957
Apr 30, 2026	6.35	6.45	6.30	6.43	6.40	0.94%	1,207,515
Apr 29, 2026	6.30	6.38	6.27	6.37	6.34	2.25%	1,382,657
Apr 28, 2026	6.30	6.33	6.19	6.23	6.20	-	1,680,768
Apr 27, 2026	6.06	6.27	6.00	6.23	6.20	6.13%	2,852,956
Apr 24, 2026	5.85	5.89	5.78	5.87	5.84	0.17%	1,584,319
Apr 23, 2026	5.89	5.94	5.80	5.86	5.83	0.17%	2,394,006
Apr 22, 2026	5.87	5.96	5.80	5.85	5.82	1.04%	1,631,328
Apr 21, 2026	5.77	5.83	5.73	5.79	5.76	0.35%	1,909,564
Apr 20, 2026	5.90	5.92	5.74	5.77	5.74	-1.20%	1,703,929
Apr 17, 2026	5.97	5.99	5.72	5.84	5.81	-3.15%	3,103,946