Birchtree Investments Ltd. (CSE:BRCH)
Canada · Delayed Price · Currency is CAD 0.1400
0.00 (0.00%)
Dec 4, 2025, 10:25 AM EST
Birchtree Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 332,635 |
| Dec 3, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 12.00% | 351,576 |
| Dec 2, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 53,700 |
| Dec 1, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 8.33% | 209,728 |
| Nov 28, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 9.09% | 40,030 |
| Nov 27, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | - | 225,026 |
| Nov 26, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -15.38% | 504,054 |
| Nov 25, 2025 | 0.08 | 0.13 | 0.07 | 0.13 | 0.13 | 85.71% | 892,279 |
| Nov 24, 2025 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | - | 362,000 |
| Nov 21, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 92,714 |
| Nov 20, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 81,000 |
| Nov 19, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 65,000 |
| Nov 18, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -6.67% | 384,795 |
| Nov 17, 2025 | 0.08 | 0.08 | 0.06 | 0.08 | 0.08 | -6.25% | 571,000 |
| Nov 14, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 145,923 |
| Nov 13, 2025 | 0.06 | 0.10 | 0.06 | 0.08 | 0.08 | 45.45% | 2,257,441 |
| Nov 12, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 1,327,500 |
| Nov 11, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 113,000 |
| Nov 10, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 1,062,655 |
| Nov 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 79,100 |
| Nov 6, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -23.08% | 466,168 |
| Nov 5, 2025 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 62.50% | 2,285,540 |
| Nov 4, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 60.00% | 4,388,565 |
| Nov 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 4,864,000 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 30,000 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 1,000 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 72,200 |
| Oct 10, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 100.00% | 1,805,800 |
| Oct 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 160,000 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 512,000 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 40,000 |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 50,000 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 17,000 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 200,981 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 146,000 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 153,000 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 479,000 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 1,627,000 |
| Aug 6, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 33.33% | 300,000 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -40.00% | 147,090 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 1,000 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 500,000 |