Birchtech Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 0.940 | 0.940 | 0.940 | 0.940 | 4.700 | 440 |
| 2024-11-15 | 0.970 | 0.970 | 0.950 | 0.950 | 4.750 | 1,200 |
| 2024-11-14 | 0.980 | 1.000 | 0.970 | 0.970 | 4.850 | 1,100 |
| 2024-11-13 | 0.930 | 0.930 | 0.930 | 0.930 | 4.650 | 0 |
| 2024-11-12 | 0.930 | 0.930 | 0.930 | 0.930 | 4.650 | 0 |
| 2024-11-11 | 0.930 | 0.930 | 0.930 | 0.930 | 4.650 | 0 |
| 2024-11-08 | 0.960 | 0.960 | 0.900 | 0.930 | 4.650 | 4,400 |
| 2024-11-07 | 0.960 | 0.960 | 0.880 | 0.880 | 4.400 | 1,200 |
| 2024-11-06 | 1.000 | 1.000 | 1.000 | 1.000 | 5.000 | 2,500 |
| 2024-11-05 | 0.980 | 0.980 | 0.980 | 0.980 | 4.900 | 2,400 |
| 2024-11-04 | 0.980 | 0.980 | 0.980 | 0.980 | 4.900 | 1,240 |
| 2024-11-01 | 0.980 | 0.980 | 0.980 | 0.980 | 4.900 | 200 |
| 2024-10-31 | 0.990 | 0.990 | 0.990 | 0.990 | 4.950 | 200 |
| 2024-10-30 | 1.000 | 1.000 | 0.960 | 0.960 | 4.800 | 600 |
| 2024-10-29 | 1.000 | 1.010 | 1.000 | 1.010 | 5.050 | 940 |
| 2024-10-28 | 1.000 | 1.010 | 1.000 | 1.010 | 5.050 | 720 |
| 2024-10-25 | 1.010 | 1.010 | 1.000 | 1.000 | 5.000 | 800 |
| 2024-10-24 | 1.100 | 1.100 | 1.020 | 1.030 | 5.150 | 1,100 |
| 2024-10-23 | 1.050 | 1.060 | 1.020 | 1.020 | 5.100 | 1,060 |
| 2024-10-22 | 1.100 | 1.100 | 1.100 | 1.100 | 5.500 | 400 |
| 2024-10-21 | 1.000 | 1.150 | 0.850 | 1.150 | 5.750 | 1,300 |
| 2024-10-18 | 1.050 | 1.050 | 1.050 | 1.050 | 5.250 | 0 |
| 2024-10-17 | 1.050 | 1.050 | 0.950 | 1.050 | 5.250 | 4,300 |
| 2024-10-16 | 1.030 | 1.030 | 1.030 | 1.030 | 5.150 | 1,660 |
| 2024-10-15 | 1.030 | 1.030 | 1.030 | 1.030 | 5.150 | 4,000 |
| 2024-10-11 | 1.000 | 1.000 | 1.000 | 1.000 | 5.000 | 400 |
| 2024-10-10 | 1.050 | 1.050 | 1.000 | 1.000 | 5.000 | 430 |
| 2024-10-09 | 1.000 | 1.000 | 1.000 | 1.000 | 5.000 | 1,380 |
| 2024-10-08 | 1.000 | 1.050 | 1.000 | 1.050 | 5.250 | 800 |
| 2024-10-07 | 1.050 | 1.050 | 1.000 | 1.000 | 5.000 | 40 |
| 2024-10-04 | 0.980 | 1.000 | 0.980 | 1.000 | 5.000 | 300 |
| 2024-10-03 | 0.970 | 0.970 | 0.950 | 0.960 | 4.800 | 2,200 |
| 2024-10-02 | 0.970 | 0.970 | 0.970 | 0.970 | 4.850 | 200 |
| 2024-10-01 | 0.990 | 0.990 | 0.990 | 0.990 | 4.950 | 400 |
| 2024-09-30 | 1.000 | 1.000 | 1.000 | 1.000 | 5.000 | 20 |
| 2024-09-27 | 1.000 | 1.000 | 1.000 | 1.000 | 5.000 | 0 |
| 2024-09-26 | 1.000 | 1.000 | 1.000 | 1.000 | 5.000 | 400 |
| 2024-09-25 | 0.990 | 1.010 | 0.950 | 0.950 | 4.750 | 3,000 |
| 2024-09-24 | 1.000 | 1.020 | 1.000 | 1.010 | 5.050 | 1,400 |
| 2024-09-23 | 1.050 | 1.050 | 1.050 | 1.050 | 5.250 | 400 |
| 2024-09-20 | 1.050 | 1.070 | 1.000 | 1.070 | 5.350 | 1,940 |
| 2024-09-19 | 1.060 | 1.060 | 1.050 | 1.060 | 5.300 | 2,640 |
| 2024-09-18 | 1.050 | 1.060 | 1.050 | 1.060 | 5.300 | 420 |
| 2024-09-17 | 1.120 | 1.120 | 1.120 | 1.120 | 5.600 | 40 |
| 2024-09-16 | 1.050 | 1.050 | 1.050 | 1.050 | 5.250 | 0 |
| 2024-09-13 | 1.100 | 1.100 | 1.050 | 1.050 | 5.250 | 560 |
| 2024-09-12 | 1.100 | 1.100 | 1.100 | 1.100 | 5.500 | 980 |
| 2024-09-11 | 1.100 | 1.100 | 1.100 | 1.100 | 5.500 | 0 |
| 2024-09-10 | 1.080 | 1.100 | 1.080 | 1.100 | 5.500 | 1,680 |
| 2024-09-09 | 1.100 | 1.120 | 1.030 | 1.120 | 5.600 | 2,540 |
| 2024-09-06 | 1.100 | 1.100 | 0.960 | 1.080 | 5.400 | 1,600 |
| 2024-09-05 | 1.100 | 1.100 | 1.100 | 1.100 | 5.500 | 900 |
| 2024-09-04 | 0.950 | 0.950 | 0.950 | 0.950 | 4.750 | 200 |
| 2024-09-03 | 0.950 | 0.950 | 0.950 | 0.950 | 4.750 | 280 |
| 2024-08-30 | 1.030 | 1.030 | 1.030 | 1.030 | 5.150 | 2,000 |
| 2024-08-29 | 1.040 | 1.040 | 1.030 | 1.030 | 5.150 | 420 |
| 2024-08-28 | 1.000 | 1.000 | 1.000 | 1.000 | 5.000 | 20 |
| 2024-08-27 | 1.000 | 1.100 | 0.970 | 1.100 | 5.500 | 640 |
| 2024-08-26 | 1.100 | 1.100 | 1.050 | 1.050 | 5.250 | 420 |
| 2024-08-23 | 1.100 | 1.100 | 1.050 | 1.050 | 5.250 | 440 |
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.