BTQ Technologies Corp. (NEO:BTQ)
Canada · Delayed Price · Currency is CAD 4.080
-0.080 (-1.92%)
Sep 4, 2025, 12:20 PM EDT
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.28 | 4.28 | 4.01 | 4.03 | - | -3.12% | 21,295 |
| Sep 3, 2025 | 4.14 | 4.33 | 4.06 | 4.16 | - | -1.42% | 121,731 |
| Sep 2, 2025 | 4.56 | 4.56 | 4.06 | 4.22 | - | -3.65% | 182,447 |
| Aug 29, 2025 | 4.69 | 4.79 | 4.31 | 4.38 | - | -4.16% | 177,561 |
| Aug 28, 2025 | 4.93 | 5.02 | 4.20 | 4.57 | - | -6.35% | 279,538 |
| Aug 27, 2025 | 4.79 | 5.23 | 4.60 | 4.88 | - | 4.50% | 288,646 |
| Aug 26, 2025 | 3.97 | 4.99 | 3.97 | 4.67 | - | 17.34% | 358,143 |
| Aug 25, 2025 | 4.30 | 4.39 | 3.95 | 3.98 | - | -10.16% | 245,640 |
| Aug 22, 2025 | 3.97 | 4.43 | 3.88 | 4.43 | - | 14.47% | 342,679 |
| Aug 21, 2025 | 3.79 | 4.08 | 3.67 | 3.87 | - | 4.03% | 261,957 |
| Aug 20, 2025 | 4.06 | 4.06 | 3.55 | 3.72 | - | -4.12% | 285,063 |
| Aug 19, 2025 | 4.10 | 4.24 | 3.81 | 3.88 | - | 0.52% | 366,264 |
| Aug 18, 2025 | 4.35 | 4.35 | 3.85 | 3.86 | - | -11.26% | 787,060 |
| Aug 15, 2025 | 4.39 | 4.49 | 3.70 | 4.35 | - | 2.35% | 562,254 |
| Aug 14, 2025 | 4.85 | 4.90 | 4.20 | 4.25 | - | -11.64% | 604,583 |
| Aug 13, 2025 | 5.16 | 5.24 | 4.80 | 4.81 | - | -6.05% | 249,071 |
| Aug 12, 2025 | 5.95 | 5.95 | 4.92 | 5.12 | - | -7.58% | 389,408 |
| Aug 11, 2025 | 6.07 | 6.07 | 5.51 | 5.54 | - | -9.77% | 368,133 |
| Aug 8, 2025 | 7.00 | 7.21 | 6.06 | 6.14 | - | -3.15% | 345,078 |
| Aug 7, 2025 | 6.50 | 6.71 | 6.14 | 6.34 | - | 0.63% | 224,532 |
| Aug 6, 2025 | 6.75 | 6.99 | 6.19 | 6.30 | - | -5.97% | 367,599 |
| Aug 5, 2025 | 7.22 | 7.28 | 6.62 | 6.70 | - | 6.01% | 328,037 |
| Aug 1, 2025 | 5.70 | 6.88 | 5.62 | 6.32 | - | 1.44% | 224,779 |
| Jul 31, 2025 | 6.21 | 6.65 | 6.21 | 6.23 | - | 0.32% | 263,268 |
| Jul 30, 2025 | 5.97 | 6.56 | 5.20 | 6.21 | - | 3.67% | 503,300 |
| Jul 29, 2025 | 6.81 | 6.91 | 5.85 | 5.99 | - | -11.13% | 526,108 |
| Jul 28, 2025 | 7.08 | 7.33 | 6.50 | 6.74 | - | -3.02% | 245,036 |
| Jul 25, 2025 | 7.50 | 7.50 | 6.68 | 6.95 | - | -4.40% | 296,480 |
| Jul 24, 2025 | 7.64 | 7.92 | 6.72 | 7.27 | - | -3.71% | 303,066 |
| Jul 23, 2025 | 6.60 | 7.80 | 6.50 | 7.55 | - | 19.09% | 621,403 |
| Jul 22, 2025 | 6.95 | 6.95 | 5.60 | 6.34 | - | -10.07% | 1,345,701 |
| Jul 21, 2025 | 8.45 | 8.45 | 6.85 | 7.05 | - | -16.17% | 655,548 |
| Jul 18, 2025 | 8.78 | 8.87 | 8.30 | 8.41 | - | -3.11% | 245,845 |
| Jul 17, 2025 | 8.39 | 9.29 | 8.28 | 8.68 | - | 5.08% | 458,472 |
| Jul 16, 2025 | 8.39 | 8.73 | 7.77 | 8.26 | - | -0.24% | 432,478 |
| Jul 15, 2025 | 8.80 | 8.91 | 7.68 | 8.28 | - | -5.37% | 571,443 |
| Jul 14, 2025 | 10.00 | 10.15 | 8.61 | 8.75 | - | -13.19% | 722,427 |
| Jul 11, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | - | 8.97% | 100 |
| Jul 10, 2025 | 8.34 | 9.78 | 8.34 | 9.25 | - | 12.67% | 671,030 |
| Jul 9, 2025 | 8.96 | 9.75 | 8.08 | 8.21 | - | -8.78% | 794,735 |
| Jul 8, 2025 | 10.45 | 11.49 | 9.00 | 9.00 | - | -13.21% | 1,512,929 |
| Jul 7, 2025 | 9.04 | 10.51 | 9.00 | 10.37 | - | 16.52% | 1,085,983 |
| Jul 4, 2025 | 8.57 | 8.90 | 8.00 | 8.90 | - | 4.83% | 285,112 |
| Jul 3, 2025 | 8.81 | 9.55 | 8.14 | 8.49 | - | -4.07% | 1,157,043 |
| Jul 2, 2025 | 7.00 | 9.25 | 6.75 | 8.85 | - | 30.53% | 1,067,795 |
| Jun 30, 2025 | 7.62 | 8.00 | 6.16 | 6.78 | - | -11.95% | 1,289,090 |
| Jun 27, 2025 | 6.00 | 7.91 | 6.00 | 7.70 | - | 32.76% | 1,515,967 |
| Jun 26, 2025 | 4.90 | 5.97 | 4.90 | 5.80 | - | 18.37% | 1,112,815 |
| Jun 25, 2025 | 4.65 | 4.93 | 4.59 | 4.90 | - | 8.17% | 523,980 |
| Jun 24, 2025 | 3.99 | 4.55 | 3.96 | 4.53 | - | 20.48% | 737,989 |