Birchtech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 0.710 | 0.710 | 0.710 | 0.710 | 3.550 | 0 |
| 2025-02-12 | 0.750 | 0.750 | 0.700 | 0.710 | 3.550 | 2,202 |
| 2025-02-11 | 0.830 | 0.830 | 0.750 | 0.750 | 3.750 | 1,600 |
| 2025-02-10 | 0.860 | 0.860 | 0.840 | 0.840 | 4.200 | 1,100 |
| 2025-02-07 | 0.850 | 0.850 | 0.820 | 0.840 | 4.200 | 1,000 |
| 2025-02-06 | 0.860 | 0.860 | 0.860 | 0.860 | 4.300 | 0 |
| 2025-02-05 | 0.870 | 0.870 | 0.860 | 0.860 | 4.300 | 200 |
| 2025-02-04 | 0.850 | 0.850 | 0.850 | 0.850 | 4.250 | 0 |
| 2025-02-03 | 0.890 | 0.890 | 0.850 | 0.850 | 4.250 | 400 |
| 2025-01-31 | 0.890 | 0.940 | 0.890 | 0.900 | 4.500 | 700 |
| 2025-01-30 | 0.830 | 0.910 | 0.810 | 0.850 | 4.250 | 2,600 |
| 2025-01-29 | 0.820 | 0.840 | 0.820 | 0.840 | 4.200 | 2,335 |
| 2025-01-28 | 0.800 | 0.810 | 0.800 | 0.810 | 4.050 | 400 |
| 2025-01-27 | 0.750 | 0.820 | 0.710 | 0.820 | 4.100 | 3,400 |
| 2025-01-24 | 0.760 | 0.800 | 0.750 | 0.760 | 3.800 | 3,494 |
| 2025-01-23 | 0.790 | 0.800 | 0.790 | 0.800 | 4.000 | 3,000 |
| 2025-01-22 | 0.740 | 0.800 | 0.740 | 0.800 | 4.000 | 2,900 |
| 2025-01-21 | 0.770 | 0.780 | 0.730 | 0.760 | 3.800 | 4,501 |
| 2025-01-20 | 0.780 | 0.780 | 0.780 | 0.780 | 3.900 | 0 |
| 2025-01-17 | 0.700 | 0.780 | 0.700 | 0.780 | 3.900 | 3,220 |
| 2025-01-16 | 0.730 | 0.730 | 0.710 | 0.710 | 3.550 | 600 |
| 2025-01-15 | 0.740 | 0.740 | 0.710 | 0.710 | 3.550 | 1,400 |
| 2025-01-14 | 0.760 | 0.760 | 0.760 | 0.760 | 3.800 | 0 |
| 2025-01-13 | 0.770 | 0.780 | 0.760 | 0.760 | 3.800 | 1,600 |
| 2025-01-10 | 0.780 | 0.780 | 0.750 | 0.770 | 3.850 | 440 |
| 2025-01-09 | 0.800 | 0.820 | 0.800 | 0.820 | 4.100 | 200 |
| 2025-01-08 | 0.790 | 0.790 | 0.790 | 0.790 | 3.950 | 200 |
| 2025-01-07 | 0.790 | 0.790 | 0.790 | 0.790 | 3.950 | 200 |
| 2025-01-06 | 0.840 | 0.840 | 0.780 | 0.780 | 3.900 | 900 |
| 2025-01-03 | 0.770 | 0.890 | 0.770 | 0.840 | 4.200 | 1,400 |
| 2025-01-02 | 0.760 | 0.770 | 0.760 | 0.770 | 3.850 | 1,000 |
| 2024-12-31 | 0.740 | 0.740 | 0.740 | 0.740 | 3.700 | 100 |
| 2024-12-30 | 0.700 | 0.700 | 0.700 | 0.700 | 3.500 | 342 |
| 2024-12-27 | 0.720 | 0.720 | 0.700 | 0.700 | 3.500 | 2,200 |
| 2024-12-24 | 0.740 | 0.740 | 0.730 | 0.730 | 3.650 | 1,200 |
| 2024-12-23 | 0.760 | 0.760 | 0.740 | 0.740 | 3.700 | 3,700 |
| 2024-12-20 | 0.770 | 0.770 | 0.750 | 0.750 | 3.750 | 1,070 |
| 2024-12-19 | 0.800 | 0.830 | 0.790 | 0.790 | 3.950 | 1,840 |
| 2024-12-18 | 0.800 | 0.830 | 0.800 | 0.830 | 4.150 | 900 |
| 2024-12-17 | 0.800 | 0.800 | 0.770 | 0.770 | 3.850 | 400 |
| 2024-12-16 | 0.800 | 0.800 | 0.800 | 0.800 | 4.000 | 400 |
| 2024-12-13 | 0.830 | 0.830 | 0.830 | 0.830 | 4.150 | 600 |
| 2024-12-12 | 0.850 | 0.850 | 0.850 | 0.850 | 4.250 | 0 |
| 2024-12-11 | 0.850 | 0.850 | 0.850 | 0.850 | 4.250 | 267 |
| 2024-12-10 | 0.950 | 0.950 | 0.950 | 0.950 | 4.750 | 0 |
| 2024-12-09 | 0.950 | 0.950 | 0.950 | 0.950 | 4.750 | 1,000 |
| 2024-12-06 | 0.850 | 0.870 | 0.850 | 0.870 | 4.350 | 300 |
| 2024-12-05 | 0.850 | 0.850 | 0.850 | 0.850 | 4.250 | 0 |
| 2024-12-04 | 0.850 | 0.850 | 0.850 | 0.850 | 4.250 | 200 |
| 2024-12-03 | 0.850 | 0.860 | 0.830 | 0.860 | 4.300 | 1,802 |
| 2024-12-02 | 0.850 | 0.850 | 0.850 | 0.850 | 4.250 | 200 |
| 2024-11-29 | 0.900 | 0.900 | 0.900 | 0.900 | 4.500 | 600 |
| 2024-11-28 | 0.890 | 0.890 | 0.890 | 0.890 | 4.450 | 0 |
| 2024-11-27 | 0.910 | 0.910 | 0.890 | 0.890 | 4.450 | 400 |
| 2024-11-26 | 0.900 | 0.920 | 0.900 | 0.910 | 4.550 | 1,000 |
| 2024-11-25 | 0.750 | 0.900 | 0.750 | 0.900 | 4.500 | 3,140 |
| 2024-11-22 | 0.930 | 0.930 | 0.900 | 0.900 | 4.500 | 7,400 |
| 2024-11-21 | 0.950 | 0.950 | 0.950 | 0.950 | 4.750 | 200 |
| 2024-11-20 | 0.950 | 0.950 | 0.950 | 0.950 | 4.750 | 403 |
| 2024-11-19 | 0.940 | 0.940 | 0.940 | 0.940 | 4.700 | 0 |
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.