Birchtech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.310	0.310	0.310	0.310	1.550	200
2023-09-08	0.300	0.300	0.300	0.300	1.500	0
2023-09-07	0.300	0.300	0.300	0.300	1.500	200
2023-09-06	0.290	0.290	0.290	0.290	1.450	0
2023-09-05	0.330	0.330	0.290	0.290	1.450	1,800
2023-09-01	0.360	0.360	0.340	0.340	1.700	600
2023-08-31	0.360	0.360	0.360	0.360	1.800	0
2023-08-30	0.370	0.370	0.360	0.360	1.800	400
2023-08-29	0.360	0.380	0.360	0.380	1.900	1,600
2023-08-28	0.350	0.350	0.350	0.350	1.750	0
2023-08-25	0.340	0.350	0.340	0.350	1.750	244
2023-08-24	0.330	0.330	0.330	0.330	1.650	1,600
2023-08-23	0.305	0.345	0.305	0.330	1.650	2,600
2023-08-22	0.285	0.285	0.285	0.285	1.425	0
2023-08-21	0.300	0.300	0.285	0.285	1.425	1,100
2023-08-18	0.320	0.320	0.300	0.300	1.500	400
2023-08-17	0.360	0.360	0.300	0.300	1.500	6,340
2023-08-16	0.390	0.390	0.370	0.370	1.850	3,900
2023-08-15	0.390	0.400	0.390	0.400	2.000	1,600
2023-08-14	0.405	0.405	0.390	0.390	1.950	600
2023-08-11	0.400	0.410	0.380	0.380	1.900	2,940
2023-08-10	0.400	0.400	0.400	0.400	2.000	1,000
2023-08-09	0.410	0.410	0.400	0.400	2.000	1,800
2023-08-08	0.420	0.420	0.420	0.420	2.100	1,002
2023-08-04	0.420	0.420	0.420	0.420	2.100	1,000
2023-08-03	0.430	0.430	0.430	0.430	2.150	0
2023-08-02	0.430	0.430	0.430	0.430	2.150	0
2023-08-01	0.450	0.450	0.430	0.430	2.150	3,100
2023-07-31	0.450	0.450	0.450	0.450	2.250	0
2023-07-28	0.450	0.450	0.450	0.450	2.250	4,100
2023-07-27	0.440	0.445	0.430	0.430	2.150	7,000
2023-07-26	0.445	0.450	0.435	0.435	2.175	5,345
2023-07-25	0.430	0.435	0.430	0.435	2.175	1,200
2023-07-24	0.425	0.430	0.425	0.425	2.125	3,000
2023-07-21	0.420	0.420	0.400	0.400	2.000	1,100
2023-07-20	0.420	0.420	0.420	0.420	2.100	1,000
2023-07-19	0.410	0.410	0.410	0.410	2.050	0
2023-07-18	0.430	0.430	0.410	0.410	2.050	3,700
2023-07-17	0.430	0.430	0.400	0.430	2.150	7,760
2023-07-14	0.450	0.460	0.430	0.440	2.200	3,100
2023-07-13	0.420	0.460	0.400	0.400	2.000	13,910
2023-07-12	0.380	0.440	0.380	0.400	2.000	20,580
2023-07-11	0.380	0.395	0.370	0.380	1.900	20,500
2023-07-10	0.360	0.390	0.350	0.375	1.875	4,200

← NewerPage 14 of 14 · 824 trading days

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.