BacTech Environmental Corporation (CSE:BAC)
Canada
· Delayed Price · Currency is CAD 0.0550
-0.0050 (-8.33%)
Apr 25, 2025, 2:57 PM EDT
BacTech Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 6,123 |
| Apr 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 1,000 |
| Apr 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 11,000 |
| Apr 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 103,400 |
| Apr 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 6,000 |
| Apr 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 1,034 |
| Apr 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 64,000 |
| Apr 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 1,000 |
| Apr 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 94,000 |
| Apr 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 11,007 |
| Apr 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 7,650 |
| Apr 9, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | -8.33% | 146,416 |
| Apr 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 44,000 |
| Apr 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 97,500 |
| Apr 4, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 268,726 |
| Apr 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 22.22% | 168,000 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 169,200 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 77,000 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 132,532 |
| Mar 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 177,770 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 20,008 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 5,456 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 14,200 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 11,000 |
| Mar 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 26,000 |
| Mar 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 33,000 |
| Mar 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 1,000 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 112,500 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 42,900 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 3,000 |
| Mar 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 11.11% | 91,179 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 1,000 |
| Mar 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 8,000 |
| Feb 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 62,016 |
| Feb 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 7,494 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 24,000 |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 57,500 |
| Feb 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 14,000 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 20, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 6,215 |
| Feb 19, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 102,222 |
| Feb 18, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | 14.29% | 437,000 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -22.22% | 196,000 |
| Feb 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 197,222 |