BTQ Technologies Corp. (NEO:BTQ)
Canada · Delayed Price · Currency is CAD 5.39
+0.01 (0.19%)
Jul 10, 2026, 4:00 PM EST
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 5.60 | 6.19 | 5.60 | 5.84 | 5.84 | 2.46% | 202,665 |
| Jun 9, 2026 | 6.18 | 6.33 | 5.40 | 5.70 | 5.70 | -4.36% | 182,339 |
| Jun 8, 2026 | 6.04 | 6.24 | 5.82 | 5.96 | 5.96 | 4.01% | 115,073 |
| Jun 5, 2026 | 6.82 | 6.82 | 5.55 | 5.73 | 5.73 | -15.98% | 291,895 |
| Jun 4, 2026 | 6.22 | 7.10 | 6.08 | 6.82 | 6.82 | 15.20% | 540,958 |
| Jun 3, 2026 | 6.16 | 6.41 | 5.64 | 5.92 | 5.92 | -7.36% | 405,021 |
| Jun 2, 2026 | 6.15 | 6.65 | 5.88 | 6.39 | 6.39 | 0.95% | 233,996 |
| Jun 1, 2026 | 6.49 | 6.81 | 6.15 | 6.33 | 6.33 | -6.91% | 289,900 |
| May 29, 2026 | 6.65 | 6.80 | 6.05 | 6.80 | 6.80 | 0.74% | 471,833 |
| May 28, 2026 | 5.21 | 6.87 | 5.21 | 6.75 | 6.75 | 24.54% | 477,431 |
| May 27, 2026 | 5.61 | 5.61 | 5.05 | 5.42 | 5.42 | -3.56% | 224,377 |
| May 26, 2026 | 5.44 | 5.69 | 5.33 | 5.62 | 5.62 | 1.63% | 252,408 |
| May 25, 2026 | 5.24 | 5.69 | 5.24 | 5.53 | 5.53 | 6.14% | 125,459 |
| May 22, 2026 | 4.54 | 5.99 | 4.53 | 5.21 | 5.21 | 11.32% | 947,860 |
| May 21, 2026 | 4.15 | 4.68 | 4.03 | 4.68 | 4.68 | 18.48% | 276,199 |
| May 20, 2026 | 3.87 | 4.01 | 3.75 | 3.95 | 3.95 | 2.33% | 65,029 |
| May 19, 2026 | 3.95 | 3.95 | 3.58 | 3.86 | 3.86 | -8.96% | 337,135 |
| May 15, 2026 | 4.33 | 4.33 | 4.01 | 4.24 | 4.24 | -4.72% | 305,641 |
| May 14, 2026 | 4.40 | 4.58 | 4.13 | 4.45 | 4.45 | 1.14% | 87,178 |
| May 13, 2026 | 4.50 | 4.50 | 4.22 | 4.40 | 4.40 | 2.33% | 57,696 |
| May 12, 2026 | 4.50 | 4.60 | 4.18 | 4.30 | 4.30 | -2.49% | 83,744 |
| 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 |