BTQ Technologies Corp. (NEO:BTQ)
Canada
· Delayed Price · Currency is CAD 2.190
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2025 | 1.75 | 2.20 | 1.66 | 1.76 | - | - | 189,037 |
| Apr 8, 2025 | 2.02 | 2.08 | 1.69 | 1.76 | - | -2.76% | 135,458 |
| Apr 7, 2025 | 1.85 | 1.93 | 1.35 | 1.81 | - | -4.74% | 462,297 |
| Apr 4, 2025 | 2.12 | 2.15 | 1.75 | 1.90 | - | -12.44% | 279,586 |
| Apr 3, 2025 | 2.39 | 2.39 | 2.04 | 2.17 | - | -11.43% | 139,683 |
| 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 |