Skip to main content
BacTech Environmental Corporation (CSE:BAC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0300
0.00 (0.00%)
Dec 5, 2025, 3:29 PM EST

BacTech Environmental Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.030.030.030.030.03-223,000
Dec 4, 20250.030.030.030.030.03-1,000
Dec 1, 20250.030.030.030.030.03-188,000
Nov 28, 20250.030.030.030.030.03-65,000
Nov 27, 20250.030.030.030.030.0320.00%303,000
Nov 26, 20250.030.030.030.030.03-16.67%214,000
Nov 25, 20250.030.030.030.030.0320.00%255,120
Nov 24, 20250.030.030.030.030.03-16.67%575,132
Nov 20, 20250.030.030.030.030.03-250,000
Nov 19, 20250.030.030.030.030.03-300,000
Nov 18, 20250.030.030.030.030.03-84,287
Nov 17, 20250.040.040.030.030.03-173,400
Nov 14, 20250.030.030.030.030.03-21,600
Nov 13, 20250.030.030.030.030.03-95,000
Nov 12, 20250.030.030.030.030.03-14.29%24,900
Nov 11, 20250.030.040.030.040.0416.67%415,070
Nov 10, 20250.030.030.030.030.03-167,300
Nov 7, 20250.030.030.030.030.03-355,000
Nov 6, 20250.040.040.030.030.03-25.00%437,148
Nov 5, 20250.040.040.040.040.04-2,500
Nov 4, 20250.040.040.040.040.04-10,000
Nov 3, 20250.040.040.040.040.0414.29%38,000
Oct 29, 20250.040.040.040.040.04-12.50%504,002
Oct 28, 20250.050.050.040.040.04-21,122
Oct 27, 20250.050.050.040.040.04-11.11%190,500
Oct 24, 20250.050.050.050.050.05-21,426
Oct 23, 20250.040.050.040.050.05-63,400
Oct 22, 20250.050.050.050.050.05-1,000
Oct 21, 20250.050.050.050.050.05-31,671
Oct 20, 20250.050.050.050.050.0512.50%22,229
Oct 16, 20250.040.040.040.040.04-10,300
Oct 15, 20250.050.050.040.040.04-11.11%87,000
Oct 14, 20250.050.050.050.050.05-67,000
Oct 10, 20250.050.050.050.050.05-10.00%55,640
Oct 9, 20250.050.050.050.050.0511.11%63,111
Oct 8, 20250.050.050.050.050.05-10.00%6,330
Oct 7, 20250.050.050.050.050.05-7,500
Oct 6, 20250.050.050.050.050.05-26,970
Oct 3, 20250.050.050.050.050.05-39,000
Oct 2, 20250.050.060.050.050.0511.11%1,330,520
Oct 1, 20250.040.050.040.050.0512.50%454,000
Sep 30, 20250.040.040.040.040.0414.29%423,000
Sep 26, 20250.040.040.040.040.04-12.50%169,000
Sep 25, 20250.040.040.040.040.04-14,000
Sep 24, 20250.040.040.040.040.0414.29%1,000
Sep 23, 20250.040.040.040.040.04-12.50%117,000
Sep 22, 20250.040.040.040.040.0414.29%109,250
Sep 19, 20250.040.040.040.040.04-60,142
Sep 18, 20250.040.040.040.040.04-29,142
Sep 17, 20250.040.040.040.040.04-12.50%365,044
Sep 16, 20250.040.040.040.040.04-108,000
Sep 15, 20250.040.040.040.040.0414.29%293,508
Sep 12, 20250.040.040.040.040.04-20,000
Sep 11, 20250.040.040.040.040.04-12.50%322,000
Sep 10, 20250.040.040.040.040.04-11.11%153,333
Sep 9, 20250.050.050.050.050.05-2,555
Sep 5, 20250.050.050.050.050.05-10.00%206,020
Sep 4, 20250.050.050.050.050.05-202,000
Sep 3, 20250.050.050.050.050.05-63,000
Sep 2, 20250.050.050.050.050.0511.11%154,759
Aug 29, 20250.040.050.040.050.0512.50%465,000
Aug 28, 20250.040.040.040.040.04-234,450
Aug 27, 20250.040.040.040.040.04-11.11%89,000
Aug 25, 20250.050.050.050.050.0512.50%80,000
Aug 22, 20250.040.040.040.040.04-165,000
Aug 19, 20250.040.040.040.040.04-11.11%68,000
Aug 18, 20250.050.050.050.050.0512.50%3,000
Aug 15, 20250.050.050.040.040.04-11.11%6,810
Aug 14, 20250.040.050.040.050.05-60,000
Aug 8, 20250.040.050.040.050.05-16,000
Aug 6, 20250.050.050.050.050.05-10.00%1,400
Aug 5, 20250.050.050.050.050.0511.11%24,351
Jul 30, 20250.050.050.050.050.0512.50%374,953
Jul 29, 20250.040.040.040.040.04-63,000
Jul 28, 20250.040.040.040.040.04-20,000
Jul 25, 20250.040.040.040.040.04-97,000
Jul 23, 20250.040.040.040.040.04-11.11%141,000
Jul 22, 20250.050.050.050.050.05-22,000
Jul 18, 20250.050.050.050.050.0512.50%20,000
Jul 16, 20250.040.040.040.040.04-65,000
Jul 15, 20250.040.040.040.040.04-23,000
Jul 14, 20250.040.040.040.040.04-20,000
Jul 11, 20250.040.040.040.040.04-11.11%58,100
Jul 9, 20250.050.050.050.050.0512.50%11,000
Jul 7, 20250.050.050.040.040.04-120,625
Jul 3, 20250.040.040.040.040.04-50,000
Jul 2, 20250.040.040.040.040.04-9,050
Jun 30, 20250.040.040.040.040.04-11.11%1,000
Jun 27, 20250.040.050.040.050.05-43,000
Jun 26, 20250.040.050.040.050.05-52,850
Jun 25, 20250.050.050.050.050.0512.50%20,000
Jun 24, 20250.040.040.040.040.04-271,010
Jun 23, 20250.050.050.040.040.04-11.11%231,000
Jun 20, 20250.050.050.050.050.05-50,000
Jun 19, 20250.040.050.040.050.05-17,000
Jun 18, 20250.050.050.050.050.05-20,100
Jun 17, 20250.050.050.050.050.05-42,000
Jun 16, 20250.050.050.050.050.05-5,000
Jun 13, 20250.050.050.040.050.05-110,000
Jun 12, 20250.050.050.040.050.05-10.00%43,400