BTQ Technologies Corp. (NEO:BTQ)
Canada · Delayed Price · Currency is CAD 4.300
-0.110 (-2.49%)
May 12, 2026, 4:00 PM EST
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.50 | 4.60 | 4.18 | 4.34 | 4.34 | -1.59% | 75,244 |
| May 11, 2026 | 4.28 | 4.55 | 4.09 | 4.41 | 4.41 | 5.00% | 144,999 |
| May 8, 2026 | 4.48 | 4.50 | 4.18 | 4.20 | 4.20 | -4.55% | 61,799 |
| May 7, 2026 | 4.52 | 4.62 | 4.16 | 4.40 | 4.40 | -7.37% | 188,823 |
| May 6, 2026 | 3.93 | 4.75 | 3.93 | 4.75 | 4.75 | 21.48% | 283,682 |
| May 5, 2026 | 4.07 | 4.08 | 3.82 | 3.91 | 3.91 | -5.33% | 187,187 |
| May 4, 2026 | 3.92 | 4.28 | 3.86 | 4.13 | 4.13 | 5.90% | 146,416 |
| May 1, 2026 | 3.99 | 3.99 | 3.68 | 3.90 | 3.90 | -1.27% | 62,276 |
| Apr 30, 2026 | 3.81 | 3.95 | 3.70 | 3.95 | 3.95 | 5.61% | 78,960 |
| Apr 29, 2026 | 3.89 | 3.89 | 3.68 | 3.74 | 3.74 | -6.03% | 182,851 |
| Apr 28, 2026 | 3.93 | 4.00 | 3.80 | 3.98 | 3.98 | 0.25% | 89,644 |
| Apr 27, 2026 | 4.15 | 4.17 | 3.96 | 3.97 | 3.97 | -5.70% | 71,689 |
| Apr 24, 2026 | 4.31 | 4.40 | 4.12 | 4.21 | 4.21 | -1.17% | 77,807 |
| Apr 23, 2026 | 4.77 | 4.77 | 4.26 | 4.26 | 4.26 | -10.88% | 150,303 |
| Apr 22, 2026 | 4.63 | 4.83 | 4.44 | 4.78 | 4.78 | 6.22% | 188,173 |
| Apr 21, 2026 | 4.63 | 5.07 | 4.50 | 4.50 | 4.50 | -4.46% | 245,904 |
| Apr 20, 2026 | 4.62 | 4.92 | 4.60 | 4.71 | 4.71 | -1.87% | 139,509 |
| Apr 17, 2026 | 5.01 | 5.23 | 4.80 | 4.80 | 4.80 | -1.23% | 253,027 |
| Apr 16, 2026 | 5.33 | 5.33 | 4.50 | 4.86 | 4.86 | 0.21% | 533,157 |
| Apr 15, 2026 | 4.33 | 4.87 | 4.33 | 4.85 | 4.85 | 18.29% | 493,066 |
| Apr 14, 2026 | 3.87 | 4.29 | 3.79 | 4.10 | 4.10 | 11.41% | 382,006 |
| Apr 13, 2026 | 3.36 | 3.72 | 3.21 | 3.68 | 3.68 | 10.51% | 62,060 |
| Apr 10, 2026 | 3.32 | 3.41 | 3.30 | 3.33 | 3.33 | 2.78% | 91,569 |
| Apr 9, 2026 | 3.34 | 3.34 | 3.19 | 3.24 | 3.24 | -2.99% | 122,080 |
| Apr 8, 2026 | 3.50 | 3.66 | 3.32 | 3.34 | 3.34 | 3.73% | 161,610 |
| Apr 7, 2026 | 3.38 | 3.38 | 3.11 | 3.22 | 3.22 | -5.29% | 126,871 |
| Apr 6, 2026 | 3.46 | 3.63 | 3.39 | 3.40 | 3.40 | -5.56% | 70,420 |
| Apr 2, 2026 | 3.23 | 3.60 | 3.22 | 3.60 | 3.60 | -0.83% | 76,061 |
| Apr 1, 2026 | 3.98 | 3.98 | 3.50 | 3.63 | 3.63 | -1.89% | 177,259 |
| Mar 31, 2026 | 3.10 | 3.75 | 3.10 | 3.70 | 3.70 | 23.33% | 309,454 |
| Mar 30, 2026 | 2.90 | 3.15 | 2.90 | 3.00 | 3.00 | - | 110,696 |
| Mar 27, 2026 | 3.31 | 3.36 | 3.00 | 3.00 | 3.00 | -10.71% | 170,943 |
| Mar 26, 2026 | 3.25 | 3.36 | 3.16 | 3.36 | 3.36 | 1.82% | 32,715 |
| Mar 25, 2026 | 3.45 | 3.45 | 3.24 | 3.30 | 3.30 | 6.11% | 85,089 |
| Mar 24, 2026 | 3.21 | 3.28 | 3.11 | 3.11 | 3.11 | -3.12% | 50,417 |
| Mar 23, 2026 | 3.25 | 3.48 | 3.18 | 3.21 | 3.21 | -2.43% | 158,274 |
| Mar 20, 2026 | 3.43 | 3.50 | 3.19 | 3.29 | 3.29 | -2.37% | 72,954 |
| Mar 19, 2026 | 3.79 | 3.79 | 3.37 | 3.37 | 3.37 | -11.32% | 106,087 |
| Mar 18, 2026 | 3.76 | 3.82 | 3.70 | 3.80 | 3.80 | -2.31% | 48,394 |
| Mar 17, 2026 | 4.01 | 4.02 | 3.76 | 3.89 | 3.89 | -2.75% | 56,003 |
| Mar 16, 2026 | 4.21 | 4.21 | 3.87 | 4.00 | 4.00 | -1.23% | 119,636 |
| Mar 13, 2026 | 4.37 | 4.45 | 4.05 | 4.05 | 4.05 | -4.26% | 90,848 |
| Mar 12, 2026 | 4.35 | 4.35 | 4.16 | 4.23 | 4.23 | -2.53% | 95,826 |
| Mar 11, 2026 | 4.30 | 4.38 | 4.17 | 4.34 | 4.34 | -0.69% | 38,501 |
| Mar 10, 2026 | 4.45 | 4.55 | 4.20 | 4.37 | 4.37 | 3.55% | 78,587 |
| Mar 9, 2026 | 4.20 | 4.26 | 3.98 | 4.22 | 4.22 | -2.31% | 74,007 |
| Mar 6, 2026 | 4.30 | 4.43 | 4.25 | 4.32 | 4.32 | -3.36% | 86,100 |
| Mar 5, 2026 | 4.55 | 4.86 | 4.44 | 4.47 | 4.47 | -2.40% | 130,461 |
| Mar 4, 2026 | 4.38 | 4.90 | 4.26 | 4.58 | 4.58 | 8.53% | 173,664 |
| Mar 3, 2026 | 4.19 | 4.39 | 4.02 | 4.22 | 4.22 | -4.52% | 137,881 |