BTQ Technologies Corp. (NEO:BTQ)
Canada
· Delayed Price · Currency is CAD 3.910
-0.040 (-1.01%)
Jun 20, 2025, 4:00 PM EDT
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 3.77 | 4.40 | 3.75 | 3.91 | - | -1.01% | 1,032,738 |
| Jun 19, 2025 | 3.48 | 3.95 | 3.42 | 3.95 | - | 17.56% | 277,020 |
| Jun 18, 2025 | 4.07 | 4.12 | 3.25 | 3.36 | - | -17.04% | 392,041 |
| Jun 17, 2025 | 4.41 | 4.50 | 4.05 | 4.05 | - | -7.53% | 218,549 |
| Jun 16, 2025 | 4.39 | 4.71 | 4.35 | 4.38 | - | - | 369,307 |
| Jun 13, 2025 | 4.58 | 4.64 | 4.35 | 4.38 | - | -5.60% | 300,867 |
| Jun 12, 2025 | 4.70 | 4.79 | 4.58 | 4.64 | - | -2.32% | 344,269 |
| Jun 11, 2025 | 4.71 | 4.79 | 4.64 | 4.75 | - | 5.56% | 457,747 |
| Jun 10, 2025 | 4.43 | 4.74 | 4.41 | 4.50 | - | - | 431,713 |
| Jun 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | 5.88% | 400 |
| Jun 6, 2025 | 3.91 | 4.28 | 3.91 | 4.25 | - | 7.87% | 327,562 |
| Jun 5, 2025 | 3.75 | 4.11 | 3.75 | 3.94 | - | -2.48% | 320,131 |
| Jun 4, 2025 | 3.98 | 4.10 | 3.96 | 4.04 | - | -0.25% | 212,965 |
| Jun 3, 2025 | 3.97 | 4.16 | 3.95 | 4.05 | - | 3.05% | 246,627 |
| Jun 2, 2025 | 3.81 | 4.43 | 3.81 | 3.93 | - | 2.08% | 342,219 |
| May 30, 2025 | 4.10 | 4.23 | 3.72 | 3.85 | - | -10.47% | 424,995 |
| May 29, 2025 | 4.44 | 4.78 | 4.27 | 4.30 | - | -3.37% | 345,299 |
| May 28, 2025 | 4.03 | 5.11 | 3.91 | 4.45 | - | 10.15% | 452,733 |
| May 27, 2025 | 4.09 | 4.17 | 3.85 | 4.04 | - | 2.02% | 360,835 |
| May 26, 2025 | 3.90 | 4.02 | 3.84 | 3.96 | - | 4.76% | 164,518 |
| May 23, 2025 | 3.57 | 3.98 | 3.45 | 3.78 | - | 2.44% | 446,595 |
| May 22, 2025 | 3.16 | 3.76 | 3.01 | 3.69 | - | 16.77% | 578,062 |
| May 21, 2025 | 3.48 | 3.48 | 3.11 | 3.16 | - | -9.71% | 308,703 |
| May 20, 2025 | 3.60 | 3.60 | 3.41 | 3.50 | - | 1.74% | 249,692 |
| May 16, 2025 | 3.31 | 3.47 | 3.31 | 3.44 | - | 6.50% | 241,670 |
| May 15, 2025 | 3.37 | 3.44 | 3.20 | 3.23 | - | -3.58% | 147,833 |
| May 14, 2025 | 3.46 | 3.74 | 3.32 | 3.35 | - | -0.89% | 329,916 |
| May 13, 2025 | 3.17 | 3.57 | 3.16 | 3.38 | - | 6.96% | 277,775 |
| May 12, 2025 | 2.90 | 3.25 | 2.90 | 3.16 | - | 12.46% | 310,564 |
| May 9, 2025 | 2.90 | 2.99 | 2.81 | 2.81 | - | -4.42% | 347,514 |
| May 8, 2025 | 2.89 | 2.99 | 2.82 | 2.94 | - | 5.00% | 190,855 |
| May 7, 2025 | 2.84 | 2.98 | 2.70 | 2.80 | - | -1.41% | 132,460 |
| May 6, 2025 | 2.46 | 2.94 | 2.21 | 2.84 | - | 17.36% | 203,782 |
| May 5, 2025 | 2.32 | 2.49 | 2.25 | 2.42 | - | 1.26% | 100,967 |
| May 2, 2025 | 2.17 | 2.55 | 2.17 | 2.39 | - | 10.14% | 194,950 |
| May 1, 2025 | 2.14 | 2.27 | 2.13 | 2.17 | - | 3.33% | 82,429 |
| Apr 30, 2025 | 2.30 | 2.31 | 2.08 | 2.10 | - | -10.26% | 117,934 |
| Apr 29, 2025 | 2.45 | 2.52 | 2.30 | 2.34 | - | -4.10% | 104,620 |
| Apr 28, 2025 | 2.60 | 2.60 | 2.38 | 2.44 | - | 11.42% | 134,791 |
| Apr 25, 2025 | 2.20 | 2.32 | 2.19 | 2.19 | - | - | 91,516 |
| Apr 24, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | - | 22.35% | 800 |
| Apr 23, 2025 | 1.68 | 1.97 | 1.68 | 1.79 | - | 7.83% | 279,512 |
| Apr 22, 2025 | 1.59 | 1.85 | 1.58 | 1.66 | - | 5.06% | 209,568 |
| Apr 21, 2025 | 1.63 | 1.68 | 1.50 | 1.58 | - | -7.06% | 135,840 |
| Apr 17, 2025 | 1.78 | 1.82 | 1.69 | 1.70 | - | -3.41% | 108,715 |
| Apr 16, 2025 | 1.86 | 1.88 | 1.75 | 1.76 | - | -6.88% | 149,735 |
| Apr 15, 2025 | 1.92 | 1.95 | 1.84 | 1.89 | - | -10.00% | 231,322 |
| Apr 14, 2025 | 2.10 | 2.21 | 1.92 | 2.10 | - | - | 426,458,741 |
| Apr 11, 2025 | 1.89 | 2.13 | 1.60 | 2.10 | - | 19.32% | 190,841 |
| Apr 10, 2025 | 2.03 | 2.09 | 1.76 | 1.76 | - | - | 110,254 |