Birchcliff Energy Ltd. BIREF
4.82 USD 0.00 (+0.00%)
Regular-session close
4.74 Day range 4.90
4.11 52-week range 5.90
- YTD
- -11.40%
- 1 year
- -2.82%
BIREF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.83 | 4.90 | 4.74 | 4.80 | -0.02 | -0.41% | 5,400 |
| Nov 12, 2026 | 4.70 | 4.84 | 4.69 | 4.82 | +0.07 | +1.47% | 23,100 |
| Nov 11, 2026 | 4.67 | 4.78 | 4.65 | 4.75 | +0.09 | +1.93% | 39,500 |
| Nov 10, 2026 | 4.60 | 4.73 | 4.59 | 4.66 | +0.08 | +1.75% | 15,800 |
| Nov 9, 2026 | 4.62 | 4.71 | 4.56 | 4.58 | -0.07 | -1.51% | 74,400 |
| Nov 6, 2026 | 4.60 | 4.67 | 4.59 | 4.65 | -0.01 | -0.21% | 35,800 |
| Nov 5, 2026 | 4.80 | 4.92 | 4.66 | 4.66 | -0.23 | -4.70% | 380,600 |
| Nov 4, 2026 | 4.93 | 4.99 | 4.87 | 4.89 | -0.15 | -2.98% | 183,800 |
| Nov 3, 2026 | 5.04 | 5.04 | 4.94 | 5.04 | +0.01 | +0.20% | 77,500 |
| Nov 2, 2026 | 5.20 | 5.30 | 5.01 | 5.03 | -0.27 | -5.09% | 202,700 |
| Oct 30, 2026 | 5.11 | 5.36 | 5.11 | 5.30 | +0.21 | +4.13% | 580,700 |
| Oct 29, 2026 | 5.01 | 5.10 | 5.01 | 5.09 | +0.04 | +0.79% | 38,700 |
| Oct 28, 2026 | 5.06 | 5.13 | 5.03 | 5.05 | +0.01 | +0.20% | 113,800 |
| Oct 27, 2026 | 4.98 | 5.09 | 4.97 | 5.04 | +0.06 | +1.20% | 228,200 |
| Oct 26, 2026 | 4.73 | 4.99 | 4.73 | 4.98 | +0.13 | +2.68% | 33,500 |
| Oct 23, 2026 | 4.81 | 4.89 | 4.81 | 4.85 | +0.09 | +1.89% | 112,500 |
| Oct 22, 2026 | 4.82 | 4.85 | 4.70 | 4.76 | -0.04 | -0.83% | 201,200 |
| Oct 21, 2026 | 4.82 | 4.83 | 4.77 | 4.80 | -0.07 | -1.44% | 66,100 |
| Oct 20, 2026 | 4.85 | 4.88 | 4.78 | 4.87 | +0.07 | +1.46% | 181,400 |
| Oct 19, 2026 | 4.86 | 4.86 | 4.76 | 4.80 | 0.00 | 0.00% | 95,200 |
| Oct 16, 2026 | 4.72 | 4.81 | 4.68 | 4.80 | +0.12 | +2.56% | 171,700 |
| Oct 15, 2026 | 4.62 | 4.69 | 4.57 | 4.68 | +0.05 | +1.08% | 238,600 |
| Oct 14, 2026 | 4.72 | 4.72 | 4.60 | 4.63 | -0.08 | -1.70% | 453,900 |
| Oct 13, 2026 | 4.65 | 4.72 | 4.65 | 4.71 | +0.06 | +1.29% | 166,000 |
| Oct 12, 2026 | 4.64 | 4.68 | 4.62 | 4.65 | +0.01 | +0.22% | 40,700 |
| Oct 9, 2026 | 4.71 | 4.71 | 4.64 | 4.64 | -0.07 | -1.49% | 43,200 |
| Oct 8, 2026 | 4.72 | 4.73 | 4.66 | 4.71 | +0.11 | +2.39% | 101,300 |
| Oct 7, 2026 | 4.72 | 4.73 | 4.57 | 4.60 | -0.12 | -2.54% | 207,100 |
| Oct 6, 2026 | 4.54 | 4.78 | 4.52 | 4.72 | +0.17 | +3.74% | 374,000 |
| Oct 5, 2026 | 4.28 | 4.57 | 4.28 | 4.55 | +0.13 | +2.94% | 626,200 |
| Oct 2, 2026 | 4.34 | 4.43 | 4.32 | 4.42 | +0.07 | +1.61% | 263,600 |
| Oct 1, 2026 | 4.40 | 4.40 | 4.31 | 4.35 | -0.02 | -0.46% | 400,600 |
| Sep 30, 2026 | 4.31 | 4.38 | 4.31 | 4.37 | +0.07 | +1.63% | 586,000 |
| Sep 29, 2026 | 4.33 | 4.40 | 4.27 | 4.30 | -0.08 | -1.83% | 523,800 |
| Sep 28, 2026 | 4.45 | 4.49 | 4.38 | 4.38 | -0.08 | -1.79% | 158,200 |
| Sep 25, 2026 | 4.41 | 4.46 | 4.39 | 4.46 | 0.00 | 0.00% | 68,300 |
| Sep 24, 2026 | 4.32 | 4.48 | 4.32 | 4.46 | +0.04 | +0.90% | 296,400 |
| Sep 23, 2026 | 4.31 | 4.43 | 4.31 | 4.42 | +0.01 | +0.23% | 204,300 |
| Sep 22, 2026 | 4.36 | 4.43 | 4.35 | 4.41 | 0.00 | 0.00% | 170,600 |
| Sep 21, 2026 | 4.55 | 4.55 | 4.37 | 4.41 | -0.08 | -1.78% | 293,200 |
| Sep 18, 2026 | 4.48 | 4.50 | 4.48 | 4.49 | 0.00 | 0.00% | 385,000 |
| Sep 17, 2026 | 4.49 | 4.51 | 4.42 | 4.49 | +0.04 | +0.90% | 176,900 |
| Sep 16, 2026 | 4.62 | 4.62 | 4.43 | 4.45 | -0.22 | -4.71% | 869,800 |
| Sep 15, 2026 | 4.61 | 4.73 | 4.61 | 4.67 | +0.08 | +1.74% | 48,800 |
| Sep 14, 2026 | 4.46 | 4.61 | 4.46 | 4.59 | +0.03 | +0.66% | 168,100 |
| Sep 11, 2026 | 4.57 | 4.59 | 4.54 | 4.56 | -0.06 | -1.30% | 157,000 |
| Sep 10, 2026 | 4.58 | 4.65 | 4.58 | 4.62 | +0.02 | +0.43% | 77,800 |
| Sep 9, 2026 | 4.69 | 4.73 | 4.50 | 4.60 | -0.10 | -2.13% | 44,200 |
| Sep 8, 2026 | 4.76 | 4.77 | 4.70 | 4.70 | +0.03 | +0.64% | 43,700 |
| Sep 4, 2026 | 4.67 | 4.68 | 4.62 | 4.67 | -0.06 | -1.27% | 39,900 |
| Sep 3, 2026 | 4.78 | 4.79 | 4.72 | 4.73 | -0.05 | -1.05% | 40,200 |
| Sep 2, 2026 | 4.78 | 4.81 | 4.78 | 4.78 | +0.01 | +0.21% | 66,700 |
| Sep 1, 2026 | 4.76 | 4.77 | 4.72 | 4.77 | +0.05 | +1.06% | 122,500 |
| Aug 31, 2026 | 4.75 | 4.77 | 4.66 | 4.72 | +0.06 | +1.29% | 124,500 |
| Aug 28, 2026 | 4.63 | 4.68 | 4.62 | 4.66 | +0.01 | +0.22% | 135,900 |
| Aug 27, 2026 | 4.53 | 4.65 | 4.53 | 4.65 | +0.06 | +1.31% | 394,400 |
| Aug 26, 2026 | 4.55 | 4.60 | 4.50 | 4.59 | +0.02 | +0.44% | 264,500 |
| Aug 25, 2026 | 4.58 | 4.60 | 4.53 | 4.57 | -0.03 | -0.65% | 29,700 |
| Aug 24, 2026 | 4.66 | 4.66 | 4.58 | 4.60 | -0.12 | -2.54% | 31,400 |
| Aug 21, 2026 | 4.65 | 4.73 | 4.62 | 4.72 | +0.11 | +2.39% | 200,300 |
| Aug 20, 2026 | 4.66 | 4.69 | 4.61 | 4.61 | +0.04 | +0.88% | 201,400 |
| Aug 19, 2026 | 4.66 | 4.67 | 4.57 | 4.57 | -0.05 | -1.08% | 122,100 |
| Aug 18, 2026 | 4.65 | 4.65 | 4.60 | 4.62 | +0.03 | +0.65% | 133,300 |
| Aug 17, 2026 | 4.60 | 4.64 | 4.59 | 4.59 | 0.00 | 0.00% | 49,300 |
| Aug 14, 2026 | 4.68 | 4.68 | 4.57 | 4.59 | -0.06 | -1.29% | 25,700 |
65 days, newest first. Daily bars as drawn on the BIREF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.