Birchtech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.820	0.820	0.820	0.820	4.100	200
2025-08-06	0.820	0.820	0.820	0.820	4.100	0
2025-08-05	0.820	0.820	0.820	0.820	4.100	3,600
2025-08-01	0.840	0.840	0.840	0.840	4.200	0
2025-07-31	0.840	0.840	0.840	0.840	4.200	0
2025-07-30	0.820	0.840	0.800	0.840	4.200	1,700
2025-07-29	0.920	0.920	0.850	0.850	4.250	400
2025-07-28	0.870	0.870	0.870	0.870	4.350	110
2025-07-25	0.860	0.860	0.850	0.850	4.250	200
2025-07-24	0.870	0.870	0.780	0.840	4.200	3,600
2025-07-23	0.870	0.870	0.870	0.870	4.350	0
2025-07-22	0.870	0.870	0.870	0.870	4.350	0
2025-07-21	0.880	0.880	0.870	0.870	4.350	200
2025-07-18	0.870	0.900	0.870	0.870	4.350	2,700
2025-07-17	0.810	0.840	0.810	0.840	4.200	384
2025-07-16	0.840	0.840	0.780	0.780	3.900	4,302
2025-07-15	0.900	0.900	0.870	0.870	4.350	1,980
2025-07-14	0.900	0.900	0.850	0.850	4.250	1,530
2025-07-11	0.880	0.880	0.880	0.880	4.400	1,600
2025-07-10	0.880	0.880	0.880	0.880	4.400	0
2025-07-09	0.880	0.880	0.880	0.880	4.400	200
2025-07-08	0.900	0.910	0.850	0.860	4.300	1,460
2025-07-07	0.980	0.980	0.770	0.890	4.450	4,200
2025-07-04	0.950	0.950	0.950	0.950	4.750	100
2025-07-03	0.930	0.960	0.930	0.960	4.800	427
2025-07-02	0.920	0.920	0.860	0.910	4.550	10,303
2025-06-30	0.920	0.960	0.920	0.930	4.650	2,700
2025-06-27	0.930	0.930	0.930	0.930	4.650	300
2025-06-26	0.970	0.970	0.970	0.970	4.850	0
2025-06-25	0.970	0.970	0.970	0.970	4.850	3,200
2025-06-24	0.900	0.970	0.900	0.970	4.850	2,700
2025-06-23	0.910	0.970	0.840	0.900	4.500	18,026
2025-06-20	0.790	1.000	0.790	0.870	4.350	40,283
2025-06-19	0.720	0.720	0.720	0.720	3.600	0
2025-06-18	0.720	0.720	0.720	0.720	3.600	0
2025-06-17	0.710	0.720	0.710	0.720	3.600	700
2025-06-16	0.750	0.750	0.750	0.750	3.750	100
2025-06-13	0.740	0.740	0.740	0.740	3.700	100
2025-06-12	0.750	0.750	0.750	0.750	3.750	0
2025-06-11	0.730	0.750	0.730	0.750	3.750	913
2025-06-10	0.690	0.690	0.690	0.690	3.450	0
2025-06-09	0.690	0.690	0.690	0.690	3.450	0
2025-06-06	0.720	0.720	0.690	0.690	3.450	200
2025-06-05	0.730	0.730	0.730	0.730	3.650	0
2025-06-04	0.730	0.730	0.730	0.730	3.650	0
2025-06-03	0.730	0.730	0.730	0.730	3.650	0
2025-06-02	0.730	0.730	0.730	0.730	3.650	0
2025-05-30	0.730	0.730	0.730	0.730	3.650	0
2025-05-29	0.720	0.730	0.720	0.730	3.650	200
2025-05-28	0.700	0.700	0.700	0.700	3.500	0
2025-05-27	0.680	0.700	0.680	0.700	3.500	800
2025-05-26	0.690	0.690	0.690	0.690	3.450	0
2025-05-23	0.690	0.690	0.690	0.690	3.450	0
2025-05-22	0.690	0.690	0.690	0.690	3.450	0
2025-05-21	0.720	0.720	0.690	0.690	3.450	700
2025-05-20	0.730	0.730	0.720	0.720	3.600	800
2025-05-16	0.740	0.740	0.720	0.720	3.600	600
2025-05-15	0.750	0.750	0.750	0.750	3.750	800
2025-05-14	0.760	0.760	0.760	0.760	3.800	412
2025-05-13	0.750	0.750	0.750	0.750	3.750	100

← NewerPage 6 of 14 · 823 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.