BTQ Technologies Corp. (NEO:BTQ)
Canada · Delayed Price · Currency is CAD 4.620
+0.150 (3.36%)
Oct 6, 2026, 3:59 PM EST
BTQ Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.55 | 4.77 | 4.55 | 4.62 | 4.62 | 3.36% | 76,804 |
| Oct 5, 2026 | 4.55 | 4.55 | 4.36 | 4.47 | 4.47 | -1.11% | 59,197 |
| Oct 2, 2026 | 4.27 | 4.54 | 4.21 | 4.52 | 4.52 | 8.13% | 157,726 |
| Oct 1, 2026 | 4.25 | 4.25 | 4.07 | 4.18 | 4.18 | 0.72% | 65,736 |
| Sep 30, 2026 | 4.20 | 4.38 | 4.14 | 4.15 | 4.15 | 2.72% | 65,059 |
| Sep 29, 2026 | 4.10 | 4.13 | 3.95 | 4.04 | 4.04 | -1.46% | 34,902 |
| Sep 28, 2026 | 3.86 | 4.10 | 3.81 | 4.10 | 4.10 | 5.94% | 88,848 |
| Sep 25, 2026 | 3.92 | 4.00 | 3.87 | 3.87 | 3.87 | -2.27% | 59,960 |
| Sep 24, 2026 | 3.87 | 4.35 | 3.80 | 3.96 | 3.96 | 2.33% | 77,685 |
| Sep 23, 2026 | 3.91 | 4.02 | 3.77 | 3.87 | 3.87 | 1.04% | 202,298 |
| Sep 22, 2026 | 4.00 | 4.00 | 3.71 | 3.83 | 3.83 | -5.20% | 137,388 |
| Sep 21, 2026 | 3.68 | 4.05 | 3.68 | 4.04 | 4.04 | 7.73% | 122,470 |
| Sep 18, 2026 | 3.77 | 3.80 | 3.65 | 3.75 | 3.75 | -2.60% | 68,883 |
| Sep 17, 2026 | 3.77 | 3.99 | 3.75 | 3.85 | 3.85 | 2.67% | 93,119 |
| Sep 16, 2026 | 3.75 | 3.75 | 3.58 | 3.75 | 3.75 | 1.35% | 51,468 |
| Sep 15, 2026 | 3.93 | 3.93 | 3.65 | 3.70 | 3.70 | -6.09% | 84,664 |
| Sep 14, 2026 | 3.87 | 4.05 | 3.79 | 3.94 | 3.94 | 1.29% | 95,047 |
| Sep 11, 2026 | 3.84 | 4.04 | 3.84 | 3.89 | 3.89 | 2.64% | 57,658 |
| Sep 10, 2026 | 4.12 | 4.12 | 3.75 | 3.79 | 3.79 | -7.79% | 105,993 |
| Sep 9, 2026 | 4.13 | 4.16 | 3.98 | 4.11 | 4.11 | - | 342,300 |
| Sep 8, 2026 | 4.21 | 4.30 | 4.10 | 4.11 | 4.11 | -1.91% | 111,390 |
| Sep 4, 2026 | 4.30 | 4.30 | 4.09 | 4.19 | 4.19 | 2.20% | 57,761 |
| Sep 3, 2026 | 4.43 | 4.43 | 4.00 | 4.10 | 4.10 | -8.48% | 221,317 |
| Sep 2, 2026 | 4.18 | 4.58 | 4.10 | 4.48 | 4.48 | 7.18% | 90,552 |
| Sep 1, 2026 | 4.19 | 4.19 | 3.98 | 4.18 | 4.18 | 2.20% | 112,272 |
| Aug 31, 2026 | 4.55 | 4.63 | 4.09 | 4.09 | 4.09 | -10.70% | 2,399,367 |
| Aug 28, 2026 | 5.16 | 5.16 | 4.51 | 4.58 | 4.58 | -9.84% | 224,064 |
| Aug 27, 2026 | 4.61 | 5.11 | 4.61 | 5.08 | 5.08 | 9.01% | 168,083 |
| Aug 26, 2026 | 4.77 | 4.77 | 4.58 | 4.66 | 4.66 | - | 69,363 |
| Aug 25, 2026 | 4.50 | 4.77 | 4.50 | 4.66 | 4.66 | 1.30% | 104,164 |
| Aug 24, 2026 | 4.94 | 4.94 | 4.52 | 4.60 | 4.60 | -4.37% | 152,981 |
| Aug 21, 2026 | 4.71 | 5.01 | 4.71 | 4.81 | 4.81 | 2.34% | 118,054 |
| Aug 20, 2026 | 4.90 | 5.10 | 4.70 | 4.70 | 4.70 | -4.47% | 68,024 |
| Aug 19, 2026 | 5.02 | 5.10 | 4.81 | 4.92 | 4.92 | -3.15% | 189,788 |
| Aug 18, 2026 | 5.18 | 5.28 | 5.00 | 5.08 | 5.08 | -4.51% | 125,597 |
| Aug 17, 2026 | 5.60 | 5.62 | 5.09 | 5.32 | 5.32 | -5.00% | 136,188 |
| Aug 14, 2026 | 5.65 | 6.04 | 5.55 | 5.60 | 5.60 | -0.88% | 94,787 |
| Aug 13, 2026 | 5.99 | 6.23 | 5.65 | 5.65 | 5.65 | -5.04% | 174,277 |
| Aug 12, 2026 | 6.25 | 6.30 | 5.90 | 5.95 | 5.95 | -3.41% | 61,035 |
| Aug 11, 2026 | 5.45 | 6.25 | 5.45 | 6.16 | 6.16 | 12.00% | 192,976 |
| Aug 10, 2026 | 5.73 | 5.73 | 5.43 | 5.50 | 5.50 | -4.84% | 82,222 |
| Aug 7, 2026 | 5.60 | 5.79 | 5.47 | 5.78 | 5.78 | 3.77% | 172,227 |
| Aug 6, 2026 | 5.57 | 5.73 | 5.40 | 5.57 | 5.57 | 0.36% | 71,688 |
| Aug 5, 2026 | 5.51 | 5.66 | 5.43 | 5.55 | 5.55 | -4.31% | 79,647 |
| Aug 4, 2026 | 5.45 | 5.80 | 5.42 | 5.80 | 5.80 | 17.17% | 117,708 |
| Jul 31, 2026 | 4.92 | 5.12 | 4.79 | 4.95 | 4.95 | 0.61% | 49,902 |
| Jul 30, 2026 | 4.51 | 4.98 | 4.51 | 4.92 | 4.92 | 11.06% | 72,938 |
| Jul 29, 2026 | 4.84 | 4.87 | 4.42 | 4.43 | 4.43 | -9.59% | 71,850 |
| Jul 28, 2026 | 5.05 | 5.05 | 4.64 | 4.90 | 4.90 | -0.61% | 59,184 |
| Jul 27, 2026 | 4.88 | 5.17 | 4.82 | 4.93 | 4.93 | 5.34% | 107,194 |