BacTech Environmental Corporation (CSE:BAC)
Canada
· Delayed Price · Currency is CAD 0.0450
+0.0050 (12.50%)
Mar 24, 2025, 11:04 AM EST
BacTech Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 112,250 |
| Feb 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 303,000 |
| Feb 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 50,278 |
| Feb 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,016 |
| Feb 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 60,000 |
| Feb 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 6,250 |
| Feb 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 1,000 |
| Feb 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| Jan 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 1,000 |
| Jan 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 435,016 |
| Jan 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 15,200 |
| Jan 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 9,539 |
| Jan 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 1,000 |
| Jan 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 295,105 |
| Jan 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 96,000 |
| Jan 22, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | - | - | 573,499 |
| Jan 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 59,525 |
| Jan 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |