Bitcoin Well Inc. (BCNWF)
OTCMKTS · Delayed Price · Currency is USD
0.0289
+0.0042 (17.00%)
At close: Sep 25, 2026
BCNWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.00% | 500 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.36% | 21,010 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.81% | 22,467 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.15% | 16,777 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.68% | 3,592 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.44% | 685 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.12% | 3,166 |
| Sep 11, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.91% | 78,217 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.42% | 560 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.76% | 5,000 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.70% | 2,050 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.48% | 12,500 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.05% | 33,540 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.97% | 9,142 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.54% | 27,200 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.14% | 1,000 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.91% | 7,776 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -11.08% | 9,197 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -27.86% | 666 |
| Aug 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 52.99% | 15,000 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.04% | 7,000 |
| Aug 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 35.00% | 69,221 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.32% | 12,000 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.38% | 6,000 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.82% | 25,000 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.25% | 250 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.12% | 1,000 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.40% | 58,420 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.62% | 350,000 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.44% | 10,600 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.40% | 131,000 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 33,520 |
| Jun 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.77% | 1,500 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.20% | 6,100 |
| Jun 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -15.43% | 22,900 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.91% | 71,878 |
| Jun 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.39% | 800 |
| Jun 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.28% | 21,500 |
| Jun 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.96% | 10,000 |
| Jun 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.40% | 10,000 |
| Jun 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.80% | 125,000 |
| Jun 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 31.50% | 14,539 |
| Jun 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.64% | 13,745 |
| Jun 9, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 9.93% | 609,500 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.55% | 363,747 |
| Jun 4, 2026 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -12.66% | 605,503 |
| Jun 3, 2026 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -22.22% | 444,200 |
| Jun 2, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 55.29% | 96,122 |
| Jun 1, 2026 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -7.68% | 162,000 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.31% | 24,998 |