BTQ Technologies Corp. (NEO:BTQ)
Canada · Delayed Price · Currency is CAD 8.28
-0.47 (-5.37%)
Jul 15, 2025, 4:00 PM EDT
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 3.97 | 4.01 | 3.43 | 3.76 | - | -3.84% | 363,536 |
| Jun 20, 2025 | 3.77 | 4.40 | 3.73 | 3.91 | - | -1.01% | 499,039 |
| Jun 19, 2025 | 3.48 | 3.95 | 3.42 | 3.95 | - | 17.56% | 277,020 |
| Jun 18, 2025 | 4.07 | 4.12 | 3.25 | 3.36 | - | -17.04% | 392,041 |
| Jun 17, 2025 | 4.41 | 4.50 | 4.05 | 4.05 | - | -7.53% | 218,549 |
| Jun 16, 2025 | 4.39 | 4.71 | 4.35 | 4.38 | - | - | 369,307 |
| Jun 13, 2025 | 4.58 | 4.64 | 4.35 | 4.38 | - | -5.60% | 300,867 |
| Jun 12, 2025 | 4.70 | 4.79 | 4.58 | 4.64 | - | -2.32% | 344,269 |
| Jun 11, 2025 | 4.71 | 4.79 | 4.64 | 4.75 | - | 5.56% | 457,747 |
| Jun 10, 2025 | 4.43 | 4.74 | 4.41 | 4.50 | - | - | 431,713 |
| Jun 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | 5.88% | 400 |
| Jun 6, 2025 | 3.91 | 4.28 | 3.91 | 4.25 | - | 7.87% | 327,562 |
| Jun 5, 2025 | 3.75 | 4.11 | 3.75 | 3.94 | - | -2.48% | 320,131 |
| Jun 4, 2025 | 3.98 | 4.10 | 3.96 | 4.04 | - | -0.25% | 212,965 |
| Jun 3, 2025 | 3.97 | 4.16 | 3.95 | 4.05 | - | 3.05% | 246,627 |
| Jun 2, 2025 | 3.81 | 4.43 | 3.81 | 3.93 | - | 2.08% | 342,219 |
| May 30, 2025 | 4.10 | 4.23 | 3.72 | 3.85 | - | -10.47% | 424,995 |
| May 29, 2025 | 4.44 | 4.78 | 4.27 | 4.30 | - | -3.37% | 345,299 |
| May 28, 2025 | 4.03 | 5.11 | 3.91 | 4.45 | - | 10.15% | 452,733 |
| May 27, 2025 | 4.09 | 4.17 | 3.85 | 4.04 | - | 2.02% | 360,835 |
| May 26, 2025 | 3.90 | 4.02 | 3.84 | 3.96 | - | 4.76% | 164,518 |
| May 23, 2025 | 3.57 | 3.98 | 3.45 | 3.78 | - | 2.44% | 446,595 |
| May 22, 2025 | 3.16 | 3.76 | 3.01 | 3.69 | - | 16.77% | 578,062 |
| May 21, 2025 | 3.48 | 3.48 | 3.11 | 3.16 | - | -9.71% | 308,703 |
| May 20, 2025 | 3.60 | 3.60 | 3.41 | 3.50 | - | 1.74% | 249,692 |
| May 16, 2025 | 3.31 | 3.47 | 3.31 | 3.44 | - | 6.50% | 241,670 |
| May 15, 2025 | 3.37 | 3.44 | 3.20 | 3.23 | - | -3.58% | 147,833 |
| May 14, 2025 | 3.46 | 3.74 | 3.32 | 3.35 | - | -0.89% | 329,916 |
| May 13, 2025 | 3.17 | 3.57 | 3.16 | 3.38 | - | 6.96% | 277,775 |
| May 12, 2025 | 2.90 | 3.25 | 2.90 | 3.16 | - | 12.46% | 310,564 |
| May 9, 2025 | 2.90 | 2.99 | 2.81 | 2.81 | - | -4.42% | 347,514 |
| May 8, 2025 | 2.89 | 2.99 | 2.82 | 2.94 | - | 5.00% | 190,855 |
| May 7, 2025 | 2.84 | 2.98 | 2.70 | 2.80 | - | -1.41% | 132,460 |
| May 6, 2025 | 2.46 | 2.94 | 2.21 | 2.84 | - | 17.36% | 203,782 |
| May 5, 2025 | 2.32 | 2.49 | 2.25 | 2.42 | - | 1.26% | 100,967 |