Birchtech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 1.750 | 1.750 | 1.400 | 1.450 | 7.250 | 14,905 |
| 2024-03-01 | 1.360 | 1.900 | 1.350 | 1.650 | 8.250 | 36,632 |
| 2024-02-29 | 1.200 | 1.350 | 1.170 | 1.200 | 6.000 | 3,355 |
| 2024-02-28 | 1.300 | 1.300 | 1.120 | 1.190 | 5.950 | 8,390 |
| 2024-02-27 | 1.230 | 1.280 | 1.230 | 1.280 | 6.400 | 2,019 |
| 2024-02-26 | 1.300 | 1.300 | 1.230 | 1.230 | 6.150 | 740 |
| 2024-02-23 | 1.240 | 1.290 | 1.240 | 1.290 | 6.450 | 1,020 |
| 2024-02-22 | 1.250 | 1.300 | 1.200 | 1.240 | 6.200 | 3,900 |
| 2024-02-21 | 1.270 | 1.300 | 1.230 | 1.300 | 6.500 | 3,020 |
| 2024-02-20 | 1.270 | 1.300 | 1.230 | 1.250 | 6.250 | 2,860 |
| 2024-02-16 | 1.200 | 1.310 | 1.200 | 1.270 | 6.350 | 1,300 |
| 2024-02-15 | 1.200 | 1.280 | 1.180 | 1.280 | 6.400 | 978 |
| 2024-02-14 | 1.220 | 1.220 | 1.220 | 1.220 | 6.100 | 200 |
| 2024-02-13 | 1.220 | 1.220 | 1.180 | 1.180 | 5.900 | 460 |
| 2024-02-12 | 1.280 | 1.280 | 1.200 | 1.200 | 6.000 | 460 |
| 2024-02-09 | 1.250 | 1.310 | 1.200 | 1.250 | 6.250 | 13,160 |
| 2024-02-08 | 1.150 | 1.200 | 1.120 | 1.200 | 6.000 | 1,760 |
| 2024-02-07 | 1.120 | 1.120 | 1.120 | 1.120 | 5.600 | 600 |
| 2024-02-06 | 1.040 | 1.150 | 1.040 | 1.120 | 5.600 | 5,520 |
| 2024-02-05 | 1.000 | 1.040 | 1.000 | 1.040 | 5.200 | 940 |
| 2024-02-02 | 0.950 | 0.950 | 0.950 | 0.950 | 4.750 | 200 |
| 2024-02-01 | 1.000 | 1.030 | 0.950 | 0.950 | 4.750 | 3,290 |
| 2024-01-31 | 1.000 | 1.000 | 0.990 | 0.990 | 4.950 | 660 |
| 2024-01-30 | 1.000 | 1.000 | 1.000 | 1.000 | 5.000 | 200 |
| 2024-01-29 | 1.010 | 1.010 | 0.910 | 0.910 | 4.550 | 820 |
| 2024-01-26 | 1.010 | 1.010 | 1.010 | 1.010 | 5.050 | 0 |
| 2024-01-25 | 1.010 | 1.050 | 1.010 | 1.010 | 5.050 | 700 |
| 2024-01-24 | 1.050 | 1.050 | 0.920 | 1.050 | 5.250 | 6,900 |
| 2024-01-23 | 1.070 | 1.070 | 1.020 | 1.020 | 5.100 | 1,202 |
| 2024-01-22 | 1.070 | 1.070 | 1.070 | 1.070 | 5.350 | 1,003 |
| 2024-01-19 | 1.110 | 1.110 | 1.050 | 1.050 | 5.250 | 440 |
| 2024-01-18 | 1.120 | 1.150 | 1.100 | 1.150 | 5.750 | 728 |
| 2024-01-17 | 1.170 | 1.170 | 1.110 | 1.110 | 5.550 | 1,092 |
| 2024-01-16 | 1.150 | 1.200 | 1.150 | 1.200 | 6.000 | 980 |
| 2024-01-15 | 1.180 | 1.180 | 1.180 | 1.180 | 5.900 | 20 |
| 2024-01-12 | 1.170 | 1.170 | 1.100 | 1.170 | 5.850 | 1,280 |
| 2024-01-11 | 1.150 | 1.200 | 1.150 | 1.200 | 6.000 | 310 |
| 2024-01-10 | 1.200 | 1.200 | 1.170 | 1.170 | 5.850 | 820 |
| 2024-01-09 | 1.200 | 1.220 | 1.170 | 1.170 | 5.850 | 720 |
| 2024-01-08 | 1.270 | 1.270 | 1.130 | 1.200 | 6.000 | 3,226 |
| 2024-01-05 | 1.230 | 1.290 | 1.230 | 1.290 | 6.450 | 1,420 |
| 2024-01-04 | 1.500 | 1.500 | 1.220 | 1.250 | 6.250 | 15,138 |
| 2024-01-03 | 1.320 | 1.470 | 1.250 | 1.470 | 7.350 | 6,366 |
| 2024-01-02 | 1.220 | 1.340 | 1.220 | 1.300 | 6.500 | 2,440 |
| 2023-12-29 | 1.400 | 1.400 | 1.200 | 1.200 | 6.000 | 860 |
| 2023-12-28 | 1.310 | 1.350 | 1.300 | 1.350 | 6.750 | 920 |
| 2023-12-27 | 1.300 | 1.350 | 1.210 | 1.300 | 6.500 | 2,800 |
| 2023-12-22 | 1.300 | 1.350 | 1.250 | 1.340 | 6.700 | 3,860 |
| 2023-12-21 | 1.260 | 1.300 | 1.260 | 1.300 | 6.500 | 3,340 |
| 2023-12-20 | 1.240 | 1.260 | 1.230 | 1.250 | 6.250 | 2,093 |
| 2023-12-19 | 1.200 | 1.250 | 1.170 | 1.220 | 6.100 | 4,500 |
| 2023-12-18 | 1.130 | 1.230 | 1.050 | 1.230 | 6.150 | 6,860 |
| 2023-12-15 | 1.180 | 1.210 | 1.150 | 1.150 | 5.750 | 1,200 |
| 2023-12-14 | 1.230 | 1.240 | 1.180 | 1.180 | 5.900 | 5,440 |
| 2023-12-13 | 1.190 | 1.230 | 1.070 | 1.230 | 6.150 | 10,520 |
| 2023-12-12 | 1.250 | 1.300 | 1.020 | 1.230 | 6.150 | 19,130 |
| 2023-12-11 | 1.300 | 1.300 | 1.210 | 1.210 | 6.050 | 1,880 |
| 2023-12-08 | 1.300 | 1.350 | 1.300 | 1.300 | 6.500 | 2,620 |
| 2023-12-07 | 1.330 | 1.380 | 1.320 | 1.330 | 6.650 | 1,828 |
| 2023-12-06 | 1.360 | 1.360 | 1.250 | 1.300 | 6.500 | 7,800 |
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.