Skip to main content
BacTech Environmental Corporation (CSE:BAC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0350
-0.0050 (-12.50%)
Mar 6, 2026, 3:06 PM EST

BacTech Environmental Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.040.040.040.040.04-12.50%150,853
Mar 5, 20260.040.040.040.040.0414.29%629,000
Mar 3, 20260.030.040.030.040.04-307,000
Mar 2, 20260.030.040.030.040.04-480,100
Feb 27, 20260.030.040.030.040.0416.67%35,999
Feb 26, 20260.030.030.030.030.03-14.29%100,100
Feb 25, 20260.040.040.030.040.0416.67%278,080
Feb 24, 20260.040.040.030.030.03-780,439
Feb 23, 20260.030.030.030.030.03-63,678
Feb 20, 20260.030.030.030.030.03-210,078
Feb 19, 20260.030.030.030.030.03-14.29%669,000
Feb 18, 20260.040.040.040.040.04-12.50%152,400
Feb 17, 20260.040.040.040.040.04-89,000
Feb 13, 20260.040.040.040.040.0414.29%60,211
Feb 11, 20260.040.040.040.040.04-12.50%52,629
Feb 10, 20260.040.040.040.040.04-32,500
Feb 9, 20260.040.040.040.040.0433.33%200,000
Feb 6, 20260.030.030.030.030.03-14.29%629,158
Feb 5, 20260.040.040.040.040.04-12.50%968,358
Feb 4, 20260.040.040.040.040.04-144,500
Feb 3, 20260.040.040.040.040.04-2,998
Feb 2, 20260.040.040.040.040.0414.29%52,850
Jan 30, 20260.040.040.040.040.04-12.50%265,507
Jan 29, 20260.050.050.040.040.04-11.11%425,000
Jan 28, 20260.040.050.040.050.05-53,500
Jan 26, 20260.040.050.040.050.05-250,000
Jan 23, 20260.050.050.050.050.05-53,000
Jan 22, 20260.050.050.050.050.05-63,900
Jan 21, 20260.050.050.050.050.05-10.00%53,000
Jan 20, 20260.050.050.050.050.0511.11%265,160
Jan 19, 20260.050.050.040.050.05-261,085
Jan 16, 20260.040.050.040.050.05-248,000
Jan 15, 20260.050.050.050.050.05-39,000
Jan 14, 20260.050.050.050.050.05-54,000
Jan 13, 20260.040.050.040.050.0512.50%8,000
Jan 12, 20260.040.040.040.040.04-359,000
Jan 9, 20260.040.040.040.040.04-10,000
Jan 8, 20260.040.040.040.040.04-181,000
Jan 7, 20260.040.050.040.040.04-957,401
Jan 6, 20260.040.040.040.040.04-807,000
Jan 5, 20260.040.040.040.040.04-734,000
Jan 2, 20260.040.050.040.040.04-1,088,501
Dec 30, 20250.040.040.040.040.04-287,100
Dec 29, 20250.040.040.040.040.04-333,000
Dec 24, 20250.040.040.040.040.0414.29%120,000
Dec 23, 20250.040.040.040.040.04-22.22%375,000
Dec 22, 20250.040.050.040.050.0528.57%147,600
Dec 19, 20250.040.040.040.040.04-12.50%82,000
Dec 18, 20250.050.050.040.040.04-20.00%262,168
Dec 17, 20250.050.050.050.050.0511.11%5,000
Dec 16, 20250.050.050.050.050.05-10.00%93,050
Dec 15, 20250.050.050.050.050.05-225,470
Dec 12, 20250.050.050.050.050.0511.11%189,000
Dec 11, 20250.050.050.050.050.05-10.00%101,085
Dec 10, 20250.040.050.040.050.0566.67%1,382,559
Dec 9, 20250.030.030.030.030.03-9,000
Dec 8, 20250.030.030.030.030.03-330,000
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