BTQ Technologies Corp. (BTQQF)
OTCMKTS
· Delayed Price · Currency is USD
5.19
+0.25 (5.06%)
Jul 1, 2025, 4:00 PM EDT
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 5.05 | 5.34 | 4.97 | 5.19 | 5.19 | 5.06% | 1,087,781 |
| Jun 30, 2025 | 5.63 | 5.85 | 4.50 | 4.94 | 4.94 | -12.10% | 3,071,002 |
| Jun 27, 2025 | 4.49 | 5.78 | 4.44 | 5.62 | 5.62 | 32.55% | 4,213,438 |
| Jun 26, 2025 | 3.75 | 4.37 | 3.60 | 4.24 | 4.24 | 19.10% | 2,624,341 |
| Jun 25, 2025 | 3.42 | 3.59 | 3.34 | 3.56 | 3.56 | 7.88% | 1,549,245 |
| Jun 24, 2025 | 2.95 | 3.30 | 2.90 | 3.30 | 3.30 | 20.44% | 1,480,337 |
| Jun 23, 2025 | 2.90 | 2.93 | 2.50 | 2.74 | 2.74 | -3.52% | 950,874 |
| Jun 20, 2025 | 2.63 | 3.20 | 2.60 | 2.84 | 2.84 | 14.98% | 949,608 |
| Jun 18, 2025 | 3.01 | 3.02 | 2.40 | 2.47 | 2.47 | -17.11% | 828,010 |
| Jun 17, 2025 | 3.27 | 3.35 | 2.98 | 2.98 | 2.98 | -7.57% | 648,561 |
| Jun 16, 2025 | 3.25 | 3.49 | 3.21 | 3.22 | 3.22 | -0.19% | 477,047 |
| Jun 13, 2025 | 3.41 | 3.42 | 3.21 | 3.23 | 3.23 | -5.28% | 610,595 |
| Jun 12, 2025 | 3.47 | 3.52 | 3.36 | 3.41 | 3.41 | -0.87% | 1,098,151 |
| Jun 11, 2025 | 3.35 | 3.51 | 3.32 | 3.44 | 3.44 | 3.61% | 894,273 |
| Jun 10, 2025 | 3.26 | 3.47 | 3.24 | 3.32 | 3.32 | 2.47% | 570,542 |
| Jun 9, 2025 | 3.20 | 3.42 | 3.10 | 3.24 | 3.24 | 4.85% | 737,229 |
| Jun 6, 2025 | 2.90 | 3.13 | 2.87 | 3.09 | 3.09 | 6.70% | 513,598 |
| Jun 5, 2025 | 2.91 | 3.00 | 2.80 | 2.90 | 2.90 | -0.82% | 538,724 |
| Jun 4, 2025 | 2.91 | 3.01 | 2.91 | 2.92 | 2.92 | -1.02% | 517,044 |
| Jun 3, 2025 | 3.03 | 3.05 | 2.88 | 2.95 | 2.95 | 2.79% | 416,956 |
| Jun 2, 2025 | 2.83 | 3.21 | 2.83 | 2.87 | 2.87 | 1.41% | 656,570 |
| May 30, 2025 | 2.99 | 3.05 | 2.71 | 2.83 | 2.83 | -10.73% | 764,654 |
| May 29, 2025 | 3.25 | 3.47 | 3.09 | 3.17 | 3.17 | -0.31% | 877,753 |
| May 28, 2025 | 2.92 | 3.65 | 2.82 | 3.18 | 3.18 | 9.66% | 753,900 |
| May 27, 2025 | 2.95 | 3.02 | 2.83 | 2.90 | 2.90 | 6.23% | 1,164,795 |
| May 23, 2025 | 2.65 | 2.85 | 2.50 | 2.73 | 2.73 | 2.25% | 742,891 |
| May 22, 2025 | 2.26 | 2.73 | 2.20 | 2.67 | 2.67 | 17.62% | 991,876 |
| May 21, 2025 | 2.52 | 2.56 | 2.24 | 2.27 | 2.27 | -9.49% | 461,243 |
| May 20, 2025 | 2.48 | 2.58 | 2.44 | 2.51 | 2.51 | 2.79% | 618,370 |
| May 19, 2025 | 2.15 | 2.44 | 2.15 | 2.44 | 2.44 | -0.41% | 223,825 |
| May 16, 2025 | 2.30 | 2.49 | 2.24 | 2.45 | 2.45 | 4.93% | 356,077 |
| May 15, 2025 | 2.41 | 2.47 | 2.30 | 2.34 | 2.34 | -2.71% | 326,995 |
| May 14, 2025 | 2.62 | 2.69 | 2.38 | 2.40 | 2.40 | -1.52% | 1,002,570 |
| May 13, 2025 | 2.34 | 2.56 | 2.26 | 2.44 | 2.44 | 6.42% | 1,128,498 |
| May 12, 2025 | 2.13 | 2.33 | 2.08 | 2.29 | 2.29 | 12.81% | 770,700 |
| May 9, 2025 | 2.09 | 2.15 | 2.02 | 2.03 | 2.03 | -2.64% | 663,768 |
| May 8, 2025 | 2.10 | 2.15 | 2.04 | 2.09 | 2.09 | 3.22% | 451,298 |
| May 7, 2025 | 2.07 | 2.16 | 1.95 | 2.02 | 2.02 | -1.94% | 357,201 |
| May 6, 2025 | 1.80 | 2.14 | 1.71 | 2.06 | 2.06 | 18.32% | 677,272 |
| May 5, 2025 | 1.69 | 1.80 | 1.67 | 1.74 | 1.74 | -0.51% | 218,888 |
| May 2, 2025 | 1.59 | 1.83 | 1.59 | 1.75 | 1.75 | 12.18% | 401,812 |
| May 1, 2025 | 1.64 | 1.65 | 1.55 | 1.56 | 1.56 | 1.30% | 221,217 |
| Apr 30, 2025 | 1.58 | 1.66 | 1.50 | 1.54 | 1.54 | -8.33% | 285,369 |
| Apr 29, 2025 | 1.80 | 1.88 | 1.66 | 1.68 | 1.68 | -5.08% | 347,263 |
| Apr 28, 2025 | 1.74 | 1.82 | 1.73 | 1.77 | 1.77 | 4.12% | 520,225 |
| Apr 25, 2025 | 1.59 | 1.70 | 1.57 | 1.70 | 1.70 | 8.28% | 645,861 |
| Apr 24, 2025 | 1.28 | 1.57 | 1.23 | 1.57 | 1.57 | 21.71% | 1,114,011 |
| Apr 23, 2025 | 1.29 | 1.42 | 1.23 | 1.29 | 1.29 | 8.40% | 336,263 |
| Apr 22, 2025 | 1.14 | 1.32 | 1.14 | 1.19 | 1.19 | 7.21% | 261,488 |
| Apr 21, 2025 | 1.21 | 1.25 | 1.11 | 1.11 | 1.11 | -9.98% | 330,527 |