Birchtech Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.710	0.770	0.700	0.750	3.750	5,860
2025-05-09	0.730	0.730	0.730	0.730	3.650	0
2025-05-08	0.730	0.730	0.730	0.730	3.650	1,100
2025-05-07	0.740	0.740	0.740	0.740	3.700	0
2025-05-06	0.730	0.740	0.730	0.740	3.700	1,000
2025-05-05	0.720	0.730	0.720	0.730	3.650	400
2025-05-02	0.730	0.730	0.730	0.730	3.650	400
2025-05-01	0.730	0.730	0.730	0.730	3.650	0
2025-04-30	0.730	0.730	0.730	0.730	3.650	0
2025-04-29	0.760	0.760	0.680	0.730	3.650	5,008
2025-04-28	0.750	0.750	0.750	0.750	3.750	0
2025-04-25	0.750	0.750	0.750	0.750	3.750	0
2025-04-24	0.700	0.850	0.700	0.750	3.750	3,400
2025-04-23	0.690	0.690	0.690	0.690	3.450	0
2025-04-22	0.700	0.760	0.690	0.690	3.450	900
2025-04-21	0.650	0.650	0.630	0.640	3.200	800
2025-04-17	0.630	0.650	0.630	0.650	3.250	400
2025-04-16	0.620	0.620	0.620	0.620	3.100	0
2025-04-15	0.620	0.620	0.620	0.620	3.100	840
2025-04-14	0.640	0.640	0.640	0.640	3.200	200
2025-04-11	0.630	0.630	0.630	0.630	3.150	200
2025-04-10	0.630	0.630	0.590	0.610	3.050	1,000
2025-04-09	0.600	0.640	0.600	0.630	3.150	1,720
2025-04-08	0.590	0.670	0.590	0.630	3.150	6,120
2025-04-07	0.630	0.630	0.580	0.580	2.900	4,592
2025-04-04	0.640	0.640	0.640	0.640	3.200	1,210
2025-04-03	0.670	0.670	0.670	0.670	3.350	200
2025-04-02	0.710	0.710	0.700	0.700	3.500	400
2025-04-01	0.720	0.720	0.720	0.720	3.600	280
2025-03-31	0.720	0.720	0.720	0.720	3.600	0
2025-03-28	0.830	0.830	0.720	0.720	3.600	1,819
2025-03-27	0.740	0.770	0.740	0.750	3.750	800
2025-03-26	0.740	0.740	0.740	0.740	3.700	0
2025-03-25	0.740	0.740	0.740	0.740	3.700	400
2025-03-24	0.730	0.730	0.730	0.730	3.650	200
2025-03-21	0.740	0.740	0.720	0.720	3.600	7,800
2025-03-20	0.720	0.750	0.720	0.750	3.750	20,368
2025-03-19	0.710	0.720	0.700	0.720	3.600	15,060
2025-03-18	0.670	0.730	0.620	0.710	3.550	1,900
2025-03-17	0.690	0.690	0.690	0.690	3.450	200
2025-03-14	0.660	0.680	0.660	0.680	3.400	700
2025-03-13	0.690	0.690	0.690	0.690	3.450	370
2025-03-12	0.710	0.710	0.710	0.710	3.550	200
2025-03-11	0.660	0.740	0.660	0.710	3.550	502
2025-03-10	0.650	0.650	0.620	0.620	3.100	2,040
2025-03-07	0.660	0.690	0.650	0.650	3.250	609
2025-03-06	0.640	0.640	0.640	0.640	3.200	0
2025-03-05	0.640	0.640	0.640	0.640	3.200	400
2025-03-04	0.660	0.680	0.630	0.640	3.200	1,500
2025-03-03	0.700	0.700	0.620	0.620	3.100	1,667
2025-02-28	0.740	0.780	0.710	0.710	3.550	3,670
2025-02-27	0.700	0.770	0.700	0.760	3.800	3,300
2025-02-26	0.720	0.720	0.720	0.720	3.600	200
2025-02-25	0.700	0.720	0.700	0.720	3.600	700
2025-02-24	0.720	0.720	0.650	0.700	3.500	5,400
2025-02-21	0.720	0.720	0.690	0.720	3.600	940
2025-02-20	0.740	0.890	0.720	0.730	3.650	9,600
2025-02-19	0.720	0.720	0.690	0.720	3.600	14,221
2025-02-18	0.720	0.720	0.720	0.720	3.600	4,400
2025-02-14	0.730	0.730	0.720	0.720	3.600	7,051

← NewerPage 7 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.