BTQ Technologies Corp. (NEO:BTQ)
Canada
· Delayed Price · Currency is CAD 2.170
-0.280 (-11.43%)
Apr 3, 2025, 4:00 PM EST
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 2.39 | 2.39 | 2.04 | 2.17 | - | -11.43% | 136,723 |
| Apr 2, 2025 | 2.40 | 2.48 | 2.31 | 2.45 | - | 2.08% | 88,498 |
| Apr 1, 2025 | 2.35 | 2.48 | 2.35 | 2.40 | - | 2.13% | 116,116 |
| Mar 31, 2025 | 2.65 | 2.70 | 2.26 | 2.35 | - | 1.73% | 176,434 |
| Mar 28, 2025 | 2.65 | 2.65 | 2.30 | 2.31 | - | -11.83% | 145,102 |
| Mar 27, 2025 | 2.64 | 2.74 | 2.50 | 2.62 | - | -2.96% | 116,558 |
| Mar 26, 2025 | 2.92 | 2.92 | 2.64 | 2.70 | - | -5.26% | 99,693 |
| Mar 25, 2025 | 2.77 | 2.91 | 2.73 | 2.85 | - | 2.89% | 120,473 |
| Mar 24, 2025 | 2.90 | 2.92 | 2.70 | 2.77 | - | 1.09% | 156,829 |
| Mar 21, 2025 | 2.76 | 2.78 | 2.64 | 2.74 | - | -2.84% | 82,820 |
| Mar 20, 2025 | 2.86 | 2.90 | 2.51 | 2.82 | - | -2.08% | 152,326 |
| Mar 19, 2025 | 2.91 | 2.98 | 2.73 | 2.88 | - | -1.37% | 201,444 |
| Mar 18, 2025 | 3.10 | 3.10 | 2.82 | 2.92 | - | -5.81% | 187,916 |
| Mar 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | 5.08% | 2,400 |
| Mar 14, 2025 | 2.65 | 3.07 | 2.65 | 2.95 | - | 16.14% | 398,154 |
| Mar 13, 2025 | 2.62 | 2.65 | 2.45 | 2.54 | - | -3.05% | 226,399 |
| Mar 12, 2025 | 2.18 | 2.72 | 2.18 | 2.62 | - | 23.00% | 299,509 |
| Mar 11, 2025 | 2.15 | 2.38 | 2.01 | 2.13 | - | -0.93% | 261,851 |
| Mar 10, 2025 | 2.61 | 2.61 | 2.03 | 2.15 | - | -20.07% | 311,320 |
| Mar 7, 2025 | 2.79 | 2.82 | 2.67 | 2.69 | - | -2.54% | 132,966 |
| Mar 6, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | -5.80% | 500 |
| Mar 5, 2025 | 2.88 | 2.96 | 2.86 | 2.93 | - | -6.69% | 76,232 |
| Mar 4, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | - | - | 230,039 |
| Mar 3, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | - | - | 313,544 |
| Feb 28, 2025 | 3.25 | 3.38 | 3.09 | 3.14 | - | -5.14% | 230,333 |
| Feb 27, 2025 | 3.00 | 3.50 | 3.00 | 3.31 | - | 8.88% | 378,920 |
| Feb 26, 2025 | 3.27 | 3.39 | 3.00 | 3.04 | - | -6.75% | 201,266 |
| Feb 25, 2025 | 3.58 | 3.60 | 3.16 | 3.26 | - | -8.43% | 190,663 |
| Feb 24, 2025 | 3.56 | 3.80 | 3.15 | 3.56 | - | 1.14% | 217,619 |
| Feb 21, 2025 | 3.97 | 3.97 | 3.48 | 3.52 | - | -10.43% | 180,021 |
| Feb 20, 2025 | 4.25 | 4.25 | 3.68 | 3.93 | - | 10.39% | 397,958 |
| Feb 19, 2025 | 3.36 | 4.25 | 3.14 | 3.56 | - | 28.52% | 1,273,613 |
| Feb 18, 2025 | 3.25 | 3.25 | 2.70 | 2.77 | - | -12.06% | 396,341 |
| Feb 14, 2025 | 3.34 | 3.55 | 3.10 | 3.15 | - | -7.89% | 178,578 |
| Feb 13, 2025 | 3.47 | 3.53 | 3.25 | 3.42 | - | -0.87% | 114,096 |
| Feb 12, 2025 | 3.22 | 3.71 | 2.96 | 3.45 | - | 2.68% | 298,170 |
| Feb 11, 2025 | 3.83 | 3.83 | 3.30 | 3.36 | - | -12.27% | 285,019 |
| Feb 10, 2025 | 3.98 | 4.10 | 3.66 | 3.83 | - | -2.30% | 199,486 |
| Feb 7, 2025 | 3.88 | 4.10 | 3.88 | 3.92 | - | 1.03% | 91,462 |
| Feb 6, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | -10.60% | 1,500 |
| Feb 5, 2025 | 4.69 | 4.79 | 4.26 | 4.34 | - | -6.87% | 269,689 |
| Feb 4, 2025 | 4.40 | 4.94 | 4.34 | 4.66 | - | 6.64% | 217,006 |
| Feb 3, 2025 | 4.00 | 4.43 | 4.00 | 4.37 | - | -2.46% | 315,820 |
| Jan 31, 2025 | 4.68 | 5.00 | 4.44 | 4.48 | - | -4.48% | 64,354 |
| Jan 30, 2025 | 4.96 | 5.15 | 4.30 | 4.69 | - | -5.25% | 29,310 |
| Jan 29, 2025 | 5.58 | 5.60 | 4.66 | 4.95 | - | -11.13% | 49,786 |
| Jan 28, 2025 | 4.72 | 5.61 | 4.72 | 5.57 | - | 15.32% | 1,275,538 |
| Jan 27, 2025 | 3.87 | 5.11 | 3.82 | 4.83 | - | 15.27% | 1,530,164 |
| Jan 24, 2025 | 3.68 | 4.22 | 3.66 | 4.19 | - | 13.24% | 805,207 |
| Jan 23, 2025 | 3.90 | 3.90 | 3.61 | 3.70 | - | -6.09% | 263,414 |