BTQ Technologies Corp. (BTQQF)
OTCMKTS · Delayed Price · Currency is USD
5.31
-0.23 (-4.15%)
Jul 24, 2025, 4:00 PM EDT
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 5.60 | 5.79 | 4.94 | 5.31 | 5.31 | -4.15% | 975,052 |
| Jul 23, 2025 | 4.75 | 5.72 | 4.74 | 5.54 | 5.54 | 16.88% | 1,427,742 |
| Jul 22, 2025 | 4.89 | 5.07 | 4.15 | 4.74 | 4.74 | -7.60% | 3,506,977 |
| Jul 21, 2025 | 6.10 | 6.10 | 5.01 | 5.13 | 5.13 | -15.90% | 2,034,426 |
| Jul 18, 2025 | 6.34 | 6.47 | 6.09 | 6.10 | 6.10 | -3.33% | 677,171 |
| Jul 17, 2025 | 6.10 | 6.75 | 6.04 | 6.31 | 6.31 | 4.47% | 1,089,892 |
| Jul 16, 2025 | 6.24 | 6.30 | 5.68 | 6.04 | 6.04 | 0.50% | 1,123,145 |
| Jul 15, 2025 | 6.29 | 6.48 | 5.60 | 6.01 | 6.01 | -5.35% | 2,182,482 |
| Jul 14, 2025 | 7.50 | 7.50 | 6.28 | 6.35 | 6.35 | -13.72% | 1,865,747 |
| Jul 11, 2025 | 7.90 | 7.91 | 6.88 | 7.36 | 7.36 | 6.67% | 1,386,450 |
| Jul 10, 2025 | 6.19 | 7.10 | 6.15 | 6.90 | 6.90 | 11.83% | 1,545,589 |
| Jul 9, 2025 | 6.44 | 7.15 | 5.90 | 6.17 | 6.17 | -9.00% | 2,875,450 |
| Jul 8, 2025 | 7.65 | 8.37 | 6.56 | 6.78 | 6.78 | -10.55% | 3,973,806 |
| Jul 7, 2025 | 6.66 | 7.72 | 6.66 | 7.58 | 7.58 | 13.81% | 3,020,301 |
| Jul 3, 2025 | 6.47 | 7.07 | 6.01 | 6.66 | 6.66 | 2.78% | 2,437,945 |
| Jul 2, 2025 | 5.02 | 6.76 | 4.95 | 6.48 | 6.48 | 24.86% | 2,432,144 |
| 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 |