Bluesky Digital Assets Corp. (CSE:BTC)
Canada
· Delayed Price · Currency is CAD 0.1400
0.00 (0.00%)
Jun 20, 2025, 3:08 PM EDT
Bluesky Digital Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 17,801 |
| Jun 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 92,988 |
| Jun 16, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | 3.70% | 194,100 |
| Jun 13, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 36,160 |
| Jun 12, 2025 | 0.14 | 0.15 | 0.12 | 0.14 | - | -3.57% | 300,160 |
| Jun 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 10,127 |
| Jun 10, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -3.45% | 150,158 |
| Jun 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 34,238 |
| Jun 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 35,498 |
| Jun 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 12,911 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 142,058 |
| Jun 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 47,346 |
| Jun 2, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 69,206 |
| May 30, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 18,140 |
| May 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 7,900 |
| May 28, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | - | -3.23% | 46,554 |
| May 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -8.82% | 4,161 |
| May 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 6.25% | 8,066 |
| May 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.23% | 10,125 |
| May 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 80,560 |
| May 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | -3.13% | 20,840 |
| May 20, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | - | 6.67% | 38,811 |
| May 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 22,414 |
| May 15, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 69,329 |
| May 14, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | -3.23% | 154,571 |
| May 13, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 3.33% | 62,900 |
| May 12, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -3.23% | 83,756 |
| May 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 8,164 |
| May 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 29,222 |
| May 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 34,290 |
| May 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.45% | 26,520 |
| May 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -6.06% | 47,690 |
| May 2, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | 6.45% | 127,600 |
| May 1, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | - | 6.90% | 155,522 |
| Apr 30, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | -3.33% | 18,285 |
| Apr 29, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | -3.23% | 48,418 |
| Apr 28, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | - | 3.33% | 105,486 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 3.45% | 22,735 |
| Apr 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 7.41% | 16,011 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -10.00% | 228,955 |
| Apr 22, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 20.00% | 95,192 |
| Apr 21, 2025 | 0.14 | 0.17 | 0.13 | 0.13 | - | -7.41% | 118,329 |
| Apr 17, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | - | -10.00% | 162,497 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 1,090 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -6.67% | 63,639 |
| Apr 14, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | - | 11.11% | 14,550 |
| Apr 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,050 |
| Apr 10, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | 3.85% | 9,400 |
| Apr 9, 2025 | 0.15 | 0.16 | 0.13 | 0.13 | - | -7.14% | 76,925 |
| Apr 8, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -3.45% | 50,008 |