Bluesky Digital Assets Corp. (CSE:BTC)
Canada · Delayed Price · Currency is CAD 0.1250
-0.0100 (-7.69%)
Jul 16, 2025, 10:11 AM EDT
Bluesky Digital Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 8.33% | 17,059 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 108,690 |
| Jul 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 79,518 |
| Jul 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 11,019 |
| Jul 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 100,913 |
| Jul 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 191,236 |
| Jul 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -10.71% | 93,555 |
| Jul 4, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | - | - | 60,297 |
| Jul 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 13,255 |
| Jul 2, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 8.00% | 193,931 |
| Jun 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | -3.85% | 22,700 |
| Jun 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 14,222 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 82,174 |
| Jun 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 170,079 |
| Jun 24, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 192,802 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 74,913 |
| Jun 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 13,075 |
| Jun 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 681 |
| 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 |