Birchtech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1.100 | 1.100 | 1.100 | 1.100 | 5.500 | 2,580 |
| 2024-05-29 | 1.100 | 1.100 | 1.100 | 1.100 | 5.500 | 0 |
| 2024-05-28 | 1.140 | 1.170 | 1.100 | 1.100 | 5.500 | 1,400 |
| 2024-05-27 | 1.120 | 1.120 | 1.120 | 1.120 | 5.600 | 0 |
| 2024-05-24 | 1.120 | 1.130 | 1.110 | 1.120 | 5.600 | 2,300 |
| 2024-05-23 | 1.140 | 1.140 | 1.130 | 1.130 | 5.650 | 400 |
| 2024-05-22 | 1.130 | 1.140 | 1.130 | 1.140 | 5.700 | 400 |
| 2024-05-21 | 1.100 | 1.160 | 1.100 | 1.160 | 5.800 | 1,920 |
| 2024-05-17 | 1.100 | 1.100 | 1.050 | 1.100 | 5.500 | 1,600 |
| 2024-05-16 | 1.070 | 1.070 | 1.070 | 1.070 | 5.350 | 0 |
| 2024-05-15 | 1.050 | 1.100 | 1.050 | 1.070 | 5.350 | 2,960 |
| 2024-05-14 | 1.040 | 1.040 | 1.020 | 1.020 | 5.100 | 220 |
| 2024-05-13 | 1.060 | 1.060 | 1.060 | 1.060 | 5.300 | 600 |
| 2024-05-10 | 1.080 | 1.080 | 1.020 | 1.020 | 5.100 | 2,058 |
| 2024-05-09 | 1.070 | 1.070 | 1.040 | 1.040 | 5.200 | 800 |
| 2024-05-08 | 1.080 | 1.080 | 1.080 | 1.080 | 5.400 | 20 |
| 2024-05-07 | 1.040 | 1.070 | 1.040 | 1.070 | 5.350 | 425 |
| 2024-05-06 | 1.030 | 1.060 | 1.000 | 1.000 | 5.000 | 4,100 |
| 2024-05-03 | 1.040 | 1.040 | 1.030 | 1.030 | 5.150 | 1,200 |
| 2024-05-02 | 1.060 | 1.060 | 1.030 | 1.030 | 5.150 | 800 |
| 2024-05-01 | 1.040 | 1.070 | 1.040 | 1.070 | 5.350 | 600 |
| 2024-04-30 | 1.050 | 1.050 | 1.050 | 1.050 | 5.250 | 6,180 |
| 2024-04-29 | 1.050 | 1.050 | 1.050 | 1.050 | 5.250 | 0 |
| 2024-04-26 | 1.050 | 1.070 | 1.050 | 1.050 | 5.250 | 2,500 |
| 2024-04-25 | 1.050 | 1.050 | 1.050 | 1.050 | 5.250 | 180 |
| 2024-04-24 | 1.090 | 1.090 | 1.090 | 1.090 | 5.450 | 0 |
| 2024-04-23 | 1.060 | 1.090 | 1.050 | 1.090 | 5.450 | 1,260 |
| 2024-04-22 | 1.070 | 1.070 | 1.070 | 1.070 | 5.350 | 520 |
| 2024-04-19 | 1.090 | 1.100 | 1.010 | 1.070 | 5.350 | 1,160 |
| 2024-04-18 | 1.150 | 1.150 | 1.080 | 1.080 | 5.400 | 1,786 |
| 2024-04-17 | 1.210 | 1.210 | 1.090 | 1.150 | 5.750 | 3,405 |
| 2024-04-16 | 1.240 | 1.240 | 1.110 | 1.160 | 5.800 | 24,487 |
| 2024-04-15 | 1.270 | 1.350 | 1.250 | 1.250 | 6.250 | 8,830 |
| 2024-04-12 | 1.290 | 1.300 | 1.270 | 1.270 | 6.350 | 5,332 |
| 2024-04-11 | 1.290 | 1.330 | 1.270 | 1.280 | 6.400 | 5,600 |
| 2024-04-10 | 1.290 | 1.300 | 1.290 | 1.290 | 6.450 | 2,400 |
| 2024-04-09 | 1.300 | 1.320 | 1.270 | 1.270 | 6.350 | 1,480 |
| 2024-04-08 | 1.270 | 1.320 | 1.270 | 1.270 | 6.350 | 7,480 |
| 2024-04-05 | 1.300 | 1.300 | 1.270 | 1.270 | 6.350 | 5,220 |
| 2024-04-04 | 1.300 | 1.300 | 1.270 | 1.270 | 6.350 | 860 |
| 2024-04-03 | 1.310 | 1.320 | 1.270 | 1.320 | 6.600 | 666 |
| 2024-04-02 | 1.350 | 1.350 | 1.250 | 1.290 | 6.450 | 3,494 |
| 2024-04-01 | 1.350 | 1.370 | 1.330 | 1.350 | 6.750 | 2,306 |
| 2024-03-28 | 1.360 | 1.360 | 1.310 | 1.310 | 6.550 | 4,050 |
| 2024-03-27 | 1.350 | 1.360 | 1.310 | 1.360 | 6.800 | 4,597 |
| 2024-03-26 | 1.300 | 1.340 | 1.270 | 1.340 | 6.700 | 3,248 |
| 2024-03-25 | 1.330 | 1.330 | 1.270 | 1.320 | 6.600 | 1,519 |
| 2024-03-22 | 1.330 | 1.340 | 1.250 | 1.330 | 6.650 | 2,220 |
| 2024-03-21 | 1.340 | 1.340 | 1.330 | 1.340 | 6.700 | 440 |
| 2024-03-20 | 1.330 | 1.360 | 1.330 | 1.360 | 6.800 | 940 |
| 2024-03-19 | 1.350 | 1.350 | 1.330 | 1.330 | 6.650 | 1,320 |
| 2024-03-18 | 1.360 | 1.370 | 1.330 | 1.370 | 6.850 | 470 |
| 2024-03-15 | 1.390 | 1.400 | 1.340 | 1.400 | 7.000 | 4,240 |
| 2024-03-14 | 1.400 | 1.400 | 1.310 | 1.350 | 6.750 | 1,200 |
| 2024-03-13 | 1.450 | 1.470 | 1.350 | 1.400 | 7.000 | 3,400 |
| 2024-03-12 | 1.450 | 1.450 | 1.450 | 1.450 | 7.250 | 208 |
| 2024-03-11 | 1.500 | 1.500 | 1.450 | 1.500 | 7.500 | 1,240 |
| 2024-03-08 | 1.540 | 1.570 | 1.520 | 1.520 | 7.600 | 4,662 |
| 2024-03-07 | 1.520 | 1.540 | 1.400 | 1.540 | 7.700 | 8,131 |
| 2024-03-06 | 1.600 | 1.600 | 1.470 | 1.550 | 7.750 | 1,466 |
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.