BTQ Technologies Corp. (NEO:BTQ)
Canada · Delayed Price · Currency is CAD 4.800
+0.100 (2.13%)
Aug 21, 2026, 3:59 PM EST
BTQ Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.71 | 5.01 | 4.71 | 4.80 | 4.80 | 2.13% | 117,954 |
| Aug 20, 2026 | 4.90 | 5.10 | 4.70 | 4.70 | 4.70 | -4.28% | 68,024 |
| Aug 19, 2026 | 5.02 | 5.10 | 4.81 | 4.91 | 4.91 | -3.16% | 189,788 |
| Aug 18, 2026 | 5.18 | 5.28 | 5.00 | 5.07 | 5.07 | -4.70% | 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 | 11.80% | 192,976 |
| Aug 10, 2026 | 5.73 | 5.73 | 5.43 | 5.51 | 5.51 | -4.67% | 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 | - | 71,688 |
| Aug 5, 2026 | 5.51 | 5.66 | 5.43 | 5.57 | 5.57 | -3.97% | 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 | -0.81% | 59,184 |
| Jul 27, 2026 | 4.88 | 5.17 | 4.82 | 4.94 | 4.94 | 5.56% | 107,194 |
| Jul 24, 2026 | 4.76 | 4.79 | 4.53 | 4.68 | 4.68 | -0.85% | 73,020 |
| Jul 23, 2026 | 4.85 | 4.95 | 4.67 | 4.72 | 4.72 | -5.22% | 98,254 |
| Jul 22, 2026 | 4.83 | 5.26 | 4.78 | 4.98 | 4.98 | 2.68% | 144,648 |
| Jul 21, 2026 | 4.52 | 4.91 | 4.52 | 4.85 | 4.85 | 7.30% | 66,562 |
| Jul 20, 2026 | 4.59 | 4.72 | 4.42 | 4.52 | 4.52 | -1.53% | 28,736 |
| Jul 17, 2026 | 4.50 | 4.80 | 4.39 | 4.59 | 4.59 | -0.22% | 63,533 |
| Jul 16, 2026 | 4.75 | 4.75 | 4.55 | 4.60 | 4.60 | -9.80% | 88,875 |
| Jul 15, 2026 | 4.96 | 5.10 | 4.73 | 5.10 | 5.10 | 7.37% | 78,055 |
| Jul 14, 2026 | 5.10 | 5.10 | 4.75 | 4.75 | 4.75 | -1.04% | 103,433 |
| Jul 13, 2026 | 5.21 | 5.21 | 4.80 | 4.80 | 4.80 | -10.95% | 118,909 |
| Jul 10, 2026 | 5.55 | 5.59 | 5.18 | 5.39 | 5.39 | 0.19% | 81,212 |
| Jul 9, 2026 | 5.78 | 5.78 | 5.38 | 5.38 | 5.38 | -2.89% | 98,640 |
| Jul 8, 2026 | 5.71 | 6.01 | 5.47 | 5.54 | 5.54 | -6.73% | 205,790 |
| Jul 7, 2026 | 6.68 | 6.68 | 5.79 | 5.94 | 5.94 | -11.34% | 154,972 |
| Jul 6, 2026 | 7.20 | 7.20 | 6.35 | 6.70 | 6.70 | -6.94% | 228,862 |
| Jul 3, 2026 | 6.99 | 7.28 | 6.85 | 7.20 | 7.20 | 2.56% | 35,697 |
| Jul 2, 2026 | 7.82 | 7.89 | 6.76 | 7.02 | 7.02 | -8.12% | 237,779 |
| Jun 30, 2026 | 7.92 | 8.14 | 7.54 | 7.64 | 7.64 | -3.54% | 128,006 |
| Jun 29, 2026 | 7.69 | 8.07 | 7.25 | 7.92 | 7.92 | 9.09% | 296,294 |
| Jun 26, 2026 | 7.22 | 7.61 | 7.16 | 7.26 | 7.26 | -6.92% | 184,163 |
| Jun 25, 2026 | 8.02 | 8.02 | 7.17 | 7.80 | 7.80 | -1.02% | 152,181 |
| Jun 24, 2026 | 8.05 | 8.09 | 7.55 | 7.88 | 7.88 | -5.63% | 161,711 |
| Jun 23, 2026 | 6.31 | 8.35 | 6.31 | 8.35 | 8.35 | 33.60% | 497,418 |
| Jun 22, 2026 | 7.00 | 7.21 | 6.07 | 6.25 | 6.25 | -16.22% | 285,252 |
| Jun 19, 2026 | 7.37 | 7.81 | 7.22 | 7.46 | 7.46 | -7.90% | 160,406 |
| Jun 18, 2026 | 9.00 | 9.00 | 7.44 | 8.10 | 8.10 | -1.82% | 364,064 |
| Jun 17, 2026 | 7.87 | 8.71 | 7.84 | 8.25 | 8.25 | 10.00% | 482,869 |
| Jun 16, 2026 | 7.35 | 7.90 | 7.13 | 7.50 | 7.50 | -0.40% | 280,712 |
| Jun 15, 2026 | 6.10 | 8.15 | 6.10 | 7.53 | 7.53 | 29.83% | 819,063 |
| Jun 12, 2026 | 6.29 | 6.51 | 5.80 | 5.80 | 5.80 | -5.23% | 267,108 |
| Jun 11, 2026 | 5.80 | 6.40 | 5.70 | 6.12 | 6.12 | 4.79% | 198,876 |