Birchtech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.100 | 1.100 | 1.050 | 1.050 | 5.250 | 440 |
| 2024-08-22 | 1.100 | 1.200 | 1.100 | 1.120 | 5.600 | 1,460 |
| 2024-08-21 | 1.000 | 1.100 | 1.000 | 1.100 | 5.500 | 4,200 |
| 2024-08-20 | 1.000 | 1.000 | 1.000 | 1.000 | 5.000 | 0 |
| 2024-08-19 | 1.000 | 1.000 | 1.000 | 1.000 | 5.000 | 0 |
| 2024-08-16 | 1.000 | 1.000 | 1.000 | 1.000 | 5.000 | 0 |
| 2024-08-15 | 1.000 | 1.000 | 1.000 | 1.000 | 5.000 | 400 |
| 2024-08-14 | 1.000 | 1.000 | 0.950 | 0.950 | 4.750 | 2,200 |
| 2024-08-13 | 1.000 | 1.000 | 1.000 | 1.000 | 5.000 | 200 |
| 2024-08-12 | 1.000 | 1.050 | 1.000 | 1.050 | 5.250 | 986 |
| 2024-08-09 | 1.050 | 1.050 | 1.000 | 1.000 | 5.000 | 11,589 |
| 2024-08-08 | 1.100 | 1.100 | 1.050 | 1.050 | 5.250 | 800 |
| 2024-08-07 | 1.100 | 1.100 | 1.090 | 1.090 | 5.450 | 420 |
| 2024-08-06 | 1.040 | 1.100 | 1.040 | 1.100 | 5.500 | 600 |
| 2024-08-02 | 1.200 | 1.200 | 1.090 | 1.140 | 5.700 | 4,290 |
| 2024-08-01 | 1.150 | 1.200 | 1.150 | 1.200 | 6.000 | 5,140 |
| 2024-07-31 | 1.120 | 1.150 | 1.100 | 1.150 | 5.750 | 1,661 |
| 2024-07-30 | 1.100 | 1.100 | 1.100 | 1.100 | 5.500 | 560 |
| 2024-07-29 | 1.030 | 1.070 | 1.030 | 1.050 | 5.250 | 417 |
| 2024-07-26 | 1.000 | 1.000 | 0.970 | 0.970 | 4.850 | 1,300 |
| 2024-07-25 | 0.950 | 0.950 | 0.950 | 0.950 | 4.750 | 0 |
| 2024-07-24 | 0.960 | 0.975 | 0.950 | 0.950 | 4.750 | 1,600 |
| 2024-07-23 | 0.960 | 0.960 | 0.960 | 0.960 | 4.800 | 200 |
| 2024-07-22 | 0.950 | 0.950 | 0.950 | 0.950 | 4.750 | 200 |
| 2024-07-19 | 0.970 | 0.970 | 0.970 | 0.970 | 4.850 | 0 |
| 2024-07-18 | 1.000 | 1.000 | 0.970 | 0.970 | 4.850 | 600 |
| 2024-07-17 | 0.950 | 0.950 | 0.950 | 0.950 | 4.750 | 0 |
| 2024-07-16 | 0.970 | 0.970 | 0.950 | 0.950 | 4.750 | 814 |
| 2024-07-15 | 0.970 | 0.970 | 0.970 | 0.970 | 4.850 | 600 |
| 2024-07-12 | 0.990 | 0.990 | 0.970 | 0.970 | 4.850 | 600 |
| 2024-07-11 | 0.950 | 0.980 | 0.940 | 0.940 | 4.700 | 640 |
| 2024-07-10 | 1.000 | 1.000 | 0.900 | 1.000 | 5.000 | 1,780 |
| 2024-07-09 | 0.900 | 0.940 | 0.900 | 0.920 | 4.600 | 600 |
| 2024-07-08 | 0.950 | 0.950 | 0.850 | 0.870 | 4.350 | 4,310 |
| 2024-07-05 | 0.900 | 1.000 | 0.850 | 0.920 | 4.600 | 15,500 |
| 2024-07-04 | 0.870 | 0.870 | 0.870 | 0.870 | 4.350 | 0 |
| 2024-07-03 | 0.870 | 0.870 | 0.870 | 0.870 | 4.350 | 0 |
| 2024-07-02 | 0.870 | 0.870 | 0.870 | 0.870 | 4.350 | 400 |
| 2024-06-28 | 0.900 | 0.920 | 0.900 | 0.920 | 4.600 | 700 |
| 2024-06-27 | 0.890 | 0.900 | 0.890 | 0.900 | 4.500 | 1,371 |
| 2024-06-26 | 0.950 | 0.950 | 0.950 | 0.950 | 4.750 | 0 |
| 2024-06-25 | 0.950 | 0.950 | 0.950 | 0.950 | 4.750 | 0 |
| 2024-06-24 | 0.950 | 0.950 | 0.950 | 0.950 | 4.750 | 0 |
| 2024-06-21 | 0.950 | 0.950 | 0.950 | 0.950 | 4.750 | 0 |
| 2024-06-20 | 0.900 | 0.950 | 0.850 | 0.950 | 4.750 | 4,206 |
| 2024-06-19 | 0.950 | 0.950 | 0.950 | 0.950 | 4.750 | 0 |
| 2024-06-18 | 0.900 | 1.000 | 0.900 | 0.950 | 4.750 | 8,601 |
| 2024-06-17 | 1.000 | 1.000 | 0.950 | 0.950 | 4.750 | 200 |
| 2024-06-14 | 1.000 | 1.000 | 0.900 | 1.000 | 5.000 | 19,502 |
| 2024-06-13 | 1.050 | 1.050 | 1.050 | 1.050 | 5.250 | 0 |
| 2024-06-12 | 1.000 | 1.050 | 1.000 | 1.050 | 5.250 | 1,121 |
| 2024-06-11 | 1.000 | 1.000 | 1.000 | 1.000 | 5.000 | 26 |
| 2024-06-10 | 1.050 | 1.050 | 1.000 | 1.000 | 5.000 | 1,360 |
| 2024-06-07 | 1.100 | 1.100 | 1.100 | 1.100 | 5.500 | 0 |
| 2024-06-06 | 1.100 | 1.100 | 1.100 | 1.100 | 5.500 | 100 |
| 2024-06-05 | 1.100 | 1.150 | 1.100 | 1.150 | 5.750 | 200 |
| 2024-06-04 | 1.020 | 1.050 | 0.950 | 1.050 | 5.250 | 9,780 |
| 2024-06-03 | 1.050 | 1.070 | 1.050 | 1.050 | 5.250 | 740 |
| 2024-05-31 | 1.100 | 1.100 | 1.100 | 1.100 | 5.500 | 0 |
| 2024-05-30 | 1.100 | 1.100 | 1.100 | 1.100 | 5.500 | 2,580 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.