Birchtech Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.350	1.370	1.350	1.370	6.850	800
2023-12-04	1.330	1.400	1.330	1.350	6.750	1,320
2023-12-01	1.350	1.370	1.350	1.370	6.850	260
2023-11-30	1.420	1.420	1.320	1.370	6.850	4,000
2023-11-29	1.550	1.570	1.390	1.390	6.950	3,240
2023-11-28	1.400	1.490	1.400	1.490	7.450	2,900
2023-11-27	1.250	1.380	1.170	1.380	6.900	8,201
2023-11-24	1.350	1.380	1.200	1.250	6.250	3,347
2023-11-23	1.260	1.260	1.250	1.250	6.250	1,720
2023-11-22	1.250	1.330	1.230	1.250	6.250	5,200
2023-11-21	1.500	1.500	1.170	1.250	6.250	10,960
2023-11-20	1.500	1.940	1.370	1.500	7.500	35,742
2023-11-17	1.280	1.370	1.270	1.350	6.750	26,180
2023-11-16	1.280	1.280	1.200	1.270	6.350	8,882
2023-11-15	1.250	1.310	1.220	1.250	6.250	13,100
2023-11-14	1.250	1.250	1.010	1.250	6.250	22,836
2023-11-13	1.060	1.330	1.060	1.200	6.000	51,052
2023-11-10	0.700	1.050	0.690	1.050	5.250	41,882
2023-11-09	0.760	0.760	0.690	0.690	3.450	4,700
2023-11-08	0.800	0.800	0.800	0.800	4.000	0
2023-11-07	0.700	0.800	0.700	0.800	4.000	1,200
2023-11-06	0.590	0.670	0.590	0.630	3.150	14,620
2023-11-03	0.580	0.580	0.580	0.580	2.900	0
2023-11-02	0.580	0.580	0.580	0.580	2.900	200
2023-11-01	0.590	0.590	0.550	0.550	2.750	1,000
2023-10-31	0.600	0.600	0.600	0.600	3.000	0
2023-10-30	0.590	0.600	0.590	0.600	3.000	600
2023-10-27	0.580	0.580	0.580	0.580	2.900	200
2023-10-26	0.560	0.560	0.560	0.560	2.800	200
2023-10-25	0.530	0.570	0.530	0.550	2.750	1,000
2023-10-24	0.530	0.530	0.530	0.530	2.650	200
2023-10-23	0.500	0.530	0.500	0.530	2.650	1,800
2023-10-20	0.500	0.500	0.480	0.480	2.400	600
2023-10-19	0.480	0.480	0.480	0.480	2.400	0
2023-10-18	0.490	0.490	0.480	0.480	2.400	400
2023-10-17	0.510	0.510	0.490	0.490	2.450	600
2023-10-16	0.510	0.510	0.510	0.510	2.550	0
2023-10-13	0.510	0.510	0.510	0.510	2.550	200
2023-10-12	0.520	0.520	0.520	0.520	2.600	400
2023-10-11	0.520	0.520	0.520	0.520	2.600	200
2023-10-10	0.510	0.510	0.510	0.510	2.550	0
2023-10-06	0.510	0.510	0.510	0.510	2.550	0
2023-10-05	0.510	0.510	0.510	0.510	2.550	0
2023-10-04	0.510	0.510	0.510	0.510	2.550	1,200
2023-10-03	0.520	0.520	0.520	0.520	2.600	200
2023-10-02	0.540	0.540	0.530	0.530	2.650	400
2023-09-29	0.540	0.540	0.520	0.520	2.600	400
2023-09-28	0.530	0.540	0.520	0.540	2.700	600
2023-09-27	0.580	0.600	0.540	0.540	2.700	2,817
2023-09-26	0.480	0.620	0.480	0.560	2.800	2,800
2023-09-25	0.460	0.460	0.460	0.460	2.300	200
2023-09-22	0.430	0.430	0.430	0.430	2.150	600
2023-09-21	0.400	0.400	0.400	0.400	2.000	0
2023-09-20	0.400	0.400	0.400	0.400	2.000	0
2023-09-19	0.400	0.400	0.400	0.400	2.000	2,000
2023-09-18	0.380	0.380	0.380	0.380	1.900	0
2023-09-15	0.380	0.380	0.380	0.380	1.900	1,000
2023-09-14	0.340	0.340	0.340	0.340	1.700	0
2023-09-13	0.340	0.340	0.340	0.340	1.700	200
2023-09-12	0.320	0.340	0.320	0.330	1.650	1,200

← NewerPage 13 of 14 · 824 trading daysOlder →

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.