BTQ Technologies Corp. (NEO:BTQ)
Canada · Delayed Price · Currency is CAD 4.750
-0.530 (-10.04%)
At close: Jan 30, 2026
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.19 | 5.19 | 4.56 | 4.62 | - | -12.50% | 206,272 |
| Jan 29, 2026 | 5.25 | 5.28 | 4.75 | 5.28 | 5.28 | -1.31% | 145,017 |
| Jan 28, 2026 | 5.75 | 5.75 | 5.10 | 5.35 | 5.35 | -3.25% | 178,889 |
| Jan 27, 2026 | 5.95 | 6.02 | 5.40 | 5.53 | 5.53 | -7.83% | 300,626 |
| Jan 26, 2026 | 6.33 | 6.53 | 5.99 | 6.00 | 6.00 | -5.96% | 216,327 |
| Jan 23, 2026 | 6.65 | 6.70 | 6.30 | 6.38 | 6.38 | -6.04% | 193,740 |
| Jan 22, 2026 | 6.88 | 7.04 | 6.74 | 6.79 | 6.79 | -1.31% | 140,464 |
| Jan 21, 2026 | 7.26 | 7.32 | 6.52 | 6.88 | 6.88 | -2.27% | 182,835 |
| Jan 20, 2026 | 7.43 | 7.57 | 7.04 | 7.04 | 7.04 | -7.85% | 145,944 |
| Jan 19, 2026 | 7.79 | 7.79 | 7.55 | 7.64 | 7.64 | -2.68% | 27,033 |
| Jan 16, 2026 | 7.62 | 7.86 | 7.60 | 7.85 | 7.85 | 1.95% | 91,059 |
| Jan 15, 2026 | 7.60 | 7.88 | 7.46 | 7.70 | 7.70 | -0.77% | 60,026 |
| Jan 14, 2026 | 7.59 | 7.76 | 7.30 | 7.76 | 7.76 | 0.91% | 111,289 |
| Jan 13, 2026 | 8.09 | 8.09 | 7.44 | 7.69 | 7.69 | -2.04% | 128,388 |
| Jan 12, 2026 | 7.06 | 7.90 | 6.95 | 7.85 | 7.85 | 10.88% | 175,697 |
| Jan 9, 2026 | 7.38 | 7.40 | 7.08 | 7.08 | 7.08 | -3.54% | 67,492 |
| Jan 8, 2026 | 7.45 | 7.45 | 7.02 | 7.34 | 7.34 | -1.48% | 138,855 |
| Jan 7, 2026 | 7.53 | 7.85 | 7.35 | 7.45 | 7.45 | -2.99% | 76,101 |
| Jan 6, 2026 | 7.60 | 7.87 | 7.53 | 7.68 | 7.68 | 1.86% | 66,949 |
| Jan 5, 2026 | 7.27 | 7.85 | 7.27 | 7.54 | 7.54 | 6.50% | 161,357 |
| Jan 2, 2026 | 7.27 | 7.27 | 6.79 | 7.08 | 7.08 | -0.14% | 177,813 |
| Dec 31, 2025 | 7.16 | 7.16 | 6.80 | 7.09 | 7.09 | -0.98% | 229,573 |
| Dec 30, 2025 | 7.21 | 7.45 | 7.09 | 7.16 | 7.16 | -5.42% | 152,369 |
| Dec 29, 2025 | 7.65 | 7.85 | 7.05 | 7.57 | 7.57 | -6.89% | 276,320 |
| Dec 24, 2025 | 8.09 | 8.24 | 7.91 | 8.13 | 8.13 | 1.50% | 119,914 |
| Dec 23, 2025 | 8.70 | 8.70 | 7.98 | 8.01 | 8.01 | -9.18% | 206,739 |
| Dec 22, 2025 | 9.00 | 9.00 | 8.50 | 8.82 | 8.82 | -0.34% | 329,690 |
| Dec 19, 2025 | 9.04 | 9.40 | 8.60 | 8.85 | 8.85 | 1.03% | 264,701 |
| Dec 17, 2025 | 9.32 | 9.70 | 8.76 | 8.76 | 8.76 | -6.11% | 100,439 |
| Dec 16, 2025 | 8.44 | 9.60 | 8.38 | 9.33 | 9.33 | 5.78% | 169,744 |
| Dec 15, 2025 | 8.07 | 9.00 | 8.07 | 8.82 | 8.82 | 7.56% | 205,716 |
| Dec 12, 2025 | 8.71 | 8.80 | 8.07 | 8.20 | 8.20 | -6.82% | 197,767 |
| Dec 11, 2025 | 9.02 | 9.11 | 8.60 | 8.80 | 8.80 | -6.38% | 191,634 |
| Dec 10, 2025 | 9.22 | 9.50 | 8.70 | 9.40 | 9.40 | 1.18% | 69,902 |
| Dec 9, 2025 | 9.05 | 9.94 | 8.60 | 9.29 | 9.29 | 1.42% | 157,693 |
| Dec 8, 2025 | 9.10 | 9.19 | 8.58 | 9.16 | 9.16 | 1.44% | 101,643 |
| Dec 5, 2025 | 9.75 | 9.76 | 9.01 | 9.03 | 9.03 | -8.88% | 147,195 |
| Dec 4, 2025 | 9.26 | 9.99 | 8.94 | 9.91 | 9.91 | 7.14% | 133,555 |
| Dec 3, 2025 | 8.82 | 9.34 | 8.40 | 9.25 | 9.25 | 5.71% | 131,566 |
| Dec 2, 2025 | 9.15 | 9.42 | 8.57 | 8.75 | 8.75 | -6.42% | 160,826 |
| Dec 1, 2025 | 9.45 | 9.56 | 8.95 | 9.35 | 9.35 | -5.56% | 136,524 |
| Nov 28, 2025 | 9.70 | 10.25 | 9.59 | 9.90 | 9.90 | 1.75% | 234,098 |
| Nov 27, 2025 | 9.65 | 9.80 | 9.56 | 9.73 | 9.73 | 2.96% | 52,847 |
| Nov 26, 2025 | 9.80 | 9.80 | 9.20 | 9.45 | 9.45 | -4.83% | 179,856 |
| Nov 25, 2025 | 9.49 | 9.97 | 9.25 | 9.93 | 9.93 | 1.22% | 188,003 |
| Nov 24, 2025 | 8.55 | 9.81 | 8.14 | 9.81 | 9.81 | 17.06% | 2,129,009 |
| Nov 21, 2025 | 8.51 | 8.80 | 7.75 | 8.38 | 8.38 | -1.30% | 226,889 |
| Nov 20, 2025 | 10.20 | 10.20 | 8.31 | 8.49 | 8.49 | -12.47% | 267,275 |
| Nov 19, 2025 | 10.61 | 10.61 | 9.14 | 9.70 | 9.70 | -4.62% | 213,832 |
| Nov 18, 2025 | 8.19 | 11.00 | 8.00 | 10.17 | 10.17 | 24.02% | 340,727 |