Birchtree Investments Ltd. (CSE:BRCH)
Canada · Delayed Price · Currency is CAD 0.0800
+0.0050 (6.67%)
At close: Feb 27, 2026
Birchtree Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.08 | 0.10 | 0.07 | 0.08 | 0.08 | 6.67% | 648,122 |
| Feb 26, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -21.05% | 365,690 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -20.83% | 370,645 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9,500 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,000 |
| Feb 20, 2026 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | 4.35% | 421,500 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 24,300 |
| Feb 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 46,515 |
| Feb 17, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 517,000 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 169,669 |
| Feb 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 530,913 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 181,500 |
| Feb 10, 2026 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | - | 39,600 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | - | 232,619 |
| Feb 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.00% | 221,699 |
| Feb 5, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 294,696 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 386,500 |
| Feb 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 146,000 |
| Feb 2, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 304,124 |
| Jan 30, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 276,255 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 61,050 |
| Jan 28, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -3.70% | 459,048 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -12.90% | 482,100 |
| Jan 26, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.33% | 313,500 |
| Jan 23, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 582,000 |
| Jan 22, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 506,031 |
| Jan 21, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 130,930 |
| Jan 20, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 557,000 |
| Jan 19, 2026 | 0.14 | 0.14 | 0.11 | 0.14 | 0.14 | - | 1,085,318 |
| Jan 16, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 213,814 |
| Jan 15, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 44.44% | 774,361 |
| Jan 14, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 74,500 |
| Jan 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 7,000 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 136,500 |
| Jan 9, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 15.00% | 1,515,000 |
| Jan 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 25,000 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.64% | 10,500 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 11,800 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 10,000 |
| Jan 2, 2026 | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | -4.17% | 70,900 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | - | 60,500 |
| Dec 30, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | 14.29% | 565,800 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 23,000 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,000 |
| Dec 23, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | -4.17% | 310,500 |
| Dec 22, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -11.11% | 235,782 |
| Dec 19, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 64,000 |
| Dec 18, 2025 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | - | 354,201 |
| Dec 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 518,900 |
| Dec 16, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 3.57% | 177,500 |