BacTech Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.03	0.03	0.03	0.03	0.03	-	223,000
Dec 4, 2025	0.03	0.03	0.03	0.03	0.03	-	1,000
Dec 1, 2025	0.03	0.03	0.03	0.03	0.03	-	188,000
Nov 28, 2025	0.03	0.03	0.03	0.03	0.03	-	65,000
Nov 27, 2025	0.03	0.03	0.03	0.03	0.03	20.00%	303,000
Nov 26, 2025	0.03	0.03	0.03	0.03	0.03	-16.67%	214,000
Nov 25, 2025	0.03	0.03	0.03	0.03	0.03	20.00%	255,120
Nov 24, 2025	0.03	0.03	0.03	0.03	0.03	-16.67%	575,132
Nov 20, 2025	0.03	0.03	0.03	0.03	0.03	-	250,000
Nov 19, 2025	0.03	0.03	0.03	0.03	0.03	-	300,000
Nov 18, 2025	0.03	0.03	0.03	0.03	0.03	-	84,287
Nov 17, 2025	0.04	0.04	0.03	0.03	0.03	-	173,400
Nov 14, 2025	0.03	0.03	0.03	0.03	0.03	-	21,600
Nov 13, 2025	0.03	0.03	0.03	0.03	0.03	-	95,000
Nov 12, 2025	0.03	0.03	0.03	0.03	0.03	-14.29%	24,900
Nov 11, 2025	0.03	0.04	0.03	0.04	0.04	16.67%	415,070
Nov 10, 2025	0.03	0.03	0.03	0.03	0.03	-	167,300
Nov 7, 2025	0.03	0.03	0.03	0.03	0.03	-	355,000
Nov 6, 2025	0.04	0.04	0.03	0.03	0.03	-25.00%	437,148
Nov 5, 2025	0.04	0.04	0.04	0.04	0.04	-	2,500
Nov 4, 2025	0.04	0.04	0.04	0.04	0.04	-	10,000
Nov 3, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	38,000
Oct 29, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	504,002
Oct 28, 2025	0.05	0.05	0.04	0.04	0.04	-	21,122
Oct 27, 2025	0.05	0.05	0.04	0.04	0.04	-11.11%	190,500
Oct 24, 2025	0.05	0.05	0.05	0.05	0.05	-	21,426
Oct 23, 2025	0.04	0.05	0.04	0.05	0.05	-	63,400
Oct 22, 2025	0.05	0.05	0.05	0.05	0.05	-	1,000
Oct 21, 2025	0.05	0.05	0.05	0.05	0.05	-	31,671
Oct 20, 2025	0.05	0.05	0.05	0.05	0.05	12.50%	22,229
Oct 16, 2025	0.04	0.04	0.04	0.04	0.04	-	10,300
Oct 15, 2025	0.05	0.05	0.04	0.04	0.04	-11.11%	87,000
Oct 14, 2025	0.05	0.05	0.05	0.05	0.05	-	67,000
Oct 10, 2025	0.05	0.05	0.05	0.05	0.05	-10.00%	55,640
Oct 9, 2025	0.05	0.05	0.05	0.05	0.05	11.11%	63,111
Oct 8, 2025	0.05	0.05	0.05	0.05	0.05	-10.00%	6,330
Oct 7, 2025	0.05	0.05	0.05	0.05	0.05	-	7,500
Oct 6, 2025	0.05	0.05	0.05	0.05	0.05	-	26,970
Oct 3, 2025	0.05	0.05	0.05	0.05	0.05	-	39,000
Oct 2, 2025	0.05	0.06	0.05	0.05	0.05	11.11%	1,330,520
Oct 1, 2025	0.04	0.05	0.04	0.05	0.05	12.50%	454,000
Sep 30, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	423,000
Sep 26, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	169,000
Sep 25, 2025	0.04	0.04	0.04	0.04	0.04	-	14,000
Sep 24, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	1,000
Sep 23, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	117,000
Sep 22, 2025	0.04	0.04	0.04	0.04	0.04	14.29%	109,250
Sep 19, 2025	0.04	0.04	0.04	0.04	0.04	-	60,142
Sep 18, 2025	0.04	0.04	0.04	0.04	0.04	-	29,142
Sep 17, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	365,044