BTQ Technologies Corp. (NEO:BTQ)
Canada
· Delayed Price · Currency is CAD 2.940
-0.200 (-6.37%)
Mar 3, 2025, 4:00 PM EST
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.11 | 3.50 | 2.92 | 2.94 | - | -6.37% | 299,097 |
| 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 |
| Jan 22, 2025 | 4.20 | 4.21 | 3.80 | 3.94 | - | -2.48% | 221,188 |
| Jan 21, 2025 | 3.79 | 4.30 | 3.65 | 4.04 | - | 2.80% | 421,839 |
| Jan 20, 2025 | 3.79 | 4.00 | 3.72 | 3.93 | - | 8.26% | 145,789 |
| Jan 17, 2025 | 4.09 | 4.16 | 3.60 | 3.63 | - | -12.95% | 496,498 |
| Jan 16, 2025 | 4.30 | 4.35 | 4.04 | 4.17 | - | -2.57% | 371,472 |
| Jan 15, 2025 | 4.00 | 4.47 | 4.00 | 4.28 | - | 14.75% | 654,074 |
| Jan 14, 2025 | 3.55 | 3.91 | 3.55 | 3.73 | - | 5.07% | 394,241 |
| Jan 13, 2025 | 3.90 | 3.99 | 3.51 | 3.55 | - | -17.82% | 520,612 |
| Jan 10, 2025 | 3.52 | 4.33 | 3.20 | 4.32 | - | 10.77% | 902,715 |
| Jan 9, 2025 | 3.84 | 4.19 | 3.34 | 3.90 | - | 4.56% | 266,398 |
| Jan 8, 2025 | 4.00 | 4.50 | 2.55 | 3.73 | - | -33.39% | 2,714,661 |
| Jan 7, 2025 | 6.50 | 6.61 | 5.35 | 5.60 | - | -10.83% | 776,172 |
| Jan 6, 2025 | 5.90 | 6.61 | 5.90 | 6.28 | - | 6.44% | 1,576,011 |
| Jan 3, 2025 | 4.49 | 6.15 | 3.86 | 5.90 | - | 39.48% | 2,580,034 |
| Jan 2, 2025 | 4.30 | 4.55 | 3.51 | 4.23 | - | 7.36% | 970,860 |
| Dec 31, 2024 | 4.85 | 5.28 | 3.72 | 3.94 | - | -17.75% | 1,061,744 |
| Dec 30, 2024 | 3.66 | 5.20 | 3.33 | 4.79 | - | 30.87% | 1,479,302 |
| Dec 27, 2024 | 3.50 | 3.95 | 3.25 | 3.66 | - | 24.07% | 1,841,358 |
| Dec 24, 2024 | 3.08 | 3.08 | 2.87 | 2.95 | - | -2.32% | 118,948 |
| Dec 23, 2024 | 3.01 | 3.15 | 2.78 | 3.02 | - | 2.37% | 837,616 |
| Dec 20, 2024 | 2.76 | 3.19 | 2.50 | 2.95 | - | 2.79% | 24,658 |
| Dec 19, 2024 | 3.45 | 4.09 | 2.65 | 2.87 | - | -18.93% | 1,798,040 |
| Dec 18, 2024 | 5.10 | 5.58 | 3.46 | 3.54 | - | -29.20% | 1,930,900 |
| Dec 17, 2024 | 3.22 | 5.00 | 3.22 | 5.00 | - | 34.41% | 3,113,401 |
| Dec 16, 2024 | 3.00 | 4.00 | 3.00 | 3.72 | - | 26.10% | 2,404,064 |
| Dec 13, 2024 | 1.95 | 2.95 | 1.93 | 2.95 | - | 45.32% | 1,498,299 |
| Dec 12, 2024 | 2.71 | 3.48 | 1.95 | 2.03 | - | -28.77% | 3,662,739 |
| Dec 11, 2024 | 1.60 | 3.55 | 1.59 | 2.85 | - | 88.74% | 6,120,590 |
| Dec 10, 2024 | 0.71 | 2.20 | 0.56 | 1.51 | - | 101.33% | 6,357,164 |
| Dec 9, 2024 | 0.65 | 0.80 | 0.59 | 0.75 | - | 19.05% | 1,678,857 |
| Dec 6, 2024 | 0.35 | 0.64 | 0.32 | 0.63 | - | 85.29% | 1,674,518 |
| Dec 5, 2024 | 0.30 | 0.34 | 0.30 | 0.34 | - | 7.94% | 259,108 |
| Dec 4, 2024 | 0.29 | 0.32 | 0.29 | 0.32 | - | 8.62% | 196,400 |
| Dec 3, 2024 | 0.27 | 0.29 | 0.27 | 0.29 | - | 9.43% | 79,500 |
| Dec 2, 2024 | 0.27 | 0.27 | 0.26 | 0.27 | - | - | 54,536 |
| Nov 29, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.85% | 4,774 |
| Nov 28, 2024 | 0.27 | 0.27 | 0.26 | 0.27 | - | 3.85% | 42,400 |
| Nov 27, 2024 | 0.26 | 0.27 | 0.26 | 0.26 | - | - | 317,237 |
| Nov 26, 2024 | 0.27 | 0.28 | 0.25 | 0.26 | - | -1.89% | 224,456 |
| Nov 25, 2024 | 0.25 | 0.28 | 0.25 | 0.27 | - | -5.36% | 74,291 |
| Nov 22, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | - | -3.45% | 35,732 |
| Nov 21, 2024 | 0.31 | 0.31 | 0.29 | 0.29 | - | -6.45% | 313,326 |
| Nov 20, 2024 | 0.30 | 0.32 | 0.30 | 0.31 | - | 6.90% | 170,178 |
| Nov 19, 2024 | 0.30 | 0.30 | 0.29 | 0.29 | - | -3.33% | 58,723 |
| Nov 18, 2024 | 0.31 | 0.31 | 0.30 | 0.30 | - | -6.25% | 47,000 |
| Nov 15, 2024 | 0.31 | 0.32 | 0.30 | 0.32 | - | 1.59% | 51,000 |
| Nov 14, 2024 | 0.32 | 0.32 | 0.30 | 0.32 | - | -3.08% | 22,000 |
| Nov 13, 2024 | 0.28 | 0.33 | 0.28 | 0.33 | - | 20.37% | 102,555 |
| Nov 12, 2024 | 0.30 | 0.30 | 0.27 | 0.27 | - | -6.90% | 36,500 |
| Nov 11, 2024 | 0.30 | 0.30 | 0.29 | 0.29 | - | -3.33% | 24,800 |
| Nov 8, 2024 | 0.31 | 0.31 | 0.29 | 0.30 | - | -3.23% | 84,817 |
| Nov 7, 2024 | 0.34 | 0.35 | 0.31 | 0.31 | - | -1.59% | 73,676 |
| Nov 6, 2024 | 0.35 | 0.35 | 0.32 | 0.32 | - | -12.50% | 47,725 |
| Nov 5, 2024 | 0.36 | 0.36 | 0.35 | 0.36 | - | -1.37% | 42,994 |
| Nov 4, 2024 | 0.36 | 0.37 | 0.36 | 0.37 | - | 1.39% | 7,622 |
| Nov 1, 2024 | 0.37 | 0.38 | 0.36 | 0.36 | - | 2.86% | 4,607 |
| Oct 31, 2024 | 0.36 | 0.38 | 0.35 | 0.35 | - | -5.41% | 25,077 |
| Oct 30, 2024 | 0.39 | 0.39 | 0.36 | 0.37 | - | -5.13% | 11,051 |
| Oct 29, 2024 | 0.40 | 0.41 | 0.39 | 0.39 | - | -2.50% | 54,232 |
| Oct 28, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 114,751 |
| Oct 25, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | - | -2.44% | 40,751 |
| Oct 24, 2024 | 0.41 | 0.41 | 0.40 | 0.41 | - | 2.50% | 30,751 |
| Oct 23, 2024 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 59,745 |
| Oct 22, 2024 | 0.42 | 0.42 | 0.40 | 0.40 | - | -4.76% | 33,215 |
| Oct 21, 2024 | 0.40 | 0.42 | 0.40 | 0.42 | - | 5.00% | 78,107 |
| Oct 18, 2024 | 0.38 | 0.40 | 0.38 | 0.40 | - | 6.67% | 103,017 |
| Oct 17, 2024 | 0.38 | 0.38 | 0.37 | 0.38 | - | -6.25% | 5,301 |
| Oct 16, 2024 | 0.39 | 0.40 | 0.38 | 0.40 | - | 2.56% | 26,977 |
| Oct 15, 2024 | 0.40 | 0.40 | 0.39 | 0.39 | - | 1.30% | 26,025 |
| Oct 11, 2024 | 0.37 | 0.40 | 0.37 | 0.39 | - | 4.05% | 32,172 |
| Oct 10, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2.78% | 47,661 |
| Oct 9, 2024 | 0.35 | 0.36 | 0.35 | 0.36 | - | 2.86% | 121,981 |
| Oct 8, 2024 | 0.35 | 0.35 | 0.34 | 0.35 | - | 12.90% | 29,399 |