TSX:BTCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	6.83	6.83	6.83	6.83	6.83	0.89%	411
May 12, 2026	6.76	6.77	6.76	6.77	6.77	-1.46%	2,211
May 11, 2026	6.80	6.88	6.80	6.87	6.87	2.08%	732
May 8, 2026	6.73	6.73	6.71	6.73	6.73	-	12,852
May 7, 2026	6.72	6.73	6.71	6.73	6.73	-1.75%	1,923
May 6, 2026	6.85	6.88	6.85	6.85	6.85	-0.15%	8,395
May 5, 2026	6.84	6.86	6.84	6.86	6.86	1.78%	3,193
May 4, 2026	6.76	6.76	6.72	6.74	6.74	2.59%	5,387
May 1, 2026	6.55	6.57	6.55	6.57	6.57	2.50%	200
Apr 28, 2026	6.41	6.41	6.41	6.41	6.41	-1.23%	3,805
Apr 27, 2026	6.49	6.49	6.49	6.49	6.49	-0.76%	132
Apr 24, 2026	6.54	6.55	6.54	6.54	6.54	-	8,605
Apr 23, 2026	6.54	6.54	6.54	6.54	6.54	-2.10%	624
Apr 22, 2026	6.65	6.68	6.64	6.68	6.68	3.57%	3,078
Apr 21, 2026	6.39	6.45	6.39	6.45	6.45	1.74%	2,300
Apr 20, 2026	6.34	6.34	6.34	6.34	6.34	-2.91%	21,607
Apr 17, 2026	6.49	6.59	6.46	6.53	6.53	3.32%	37,043
Apr 16, 2026	6.25	6.32	6.25	6.32	6.32	3.61%	206
Apr 15, 2026	6.27	6.27	6.10	6.10	6.10	1.16%	12,804
Apr 13, 2026	6.01	6.03	6.01	6.03	6.03	-1.79%	10,653
Apr 10, 2026	6.14	6.14	6.14	6.14	6.14	2.50%	1,100
Apr 9, 2026	5.99	5.99	5.99	5.99	5.99	-0.66%	5,365
Apr 8, 2026	6.03	6.08	5.87	6.03	6.03	5.24%	15,459
Apr 7, 2026	5.73	5.73	5.73	5.73	5.73	1.78%	100
Apr 2, 2026	5.55	5.67	5.55	5.63	5.63	-0.88%	9,671
Apr 1, 2026	5.68	5.68	5.68	5.68	5.68	0.89%	4,066
Mar 31, 2026	5.61	5.95	5.49	5.63	5.63	-1.23%	6,974
Mar 30, 2026	5.70	5.70	5.70	5.70	5.70	2.70%	246
Mar 27, 2026	5.74	5.74	5.55	5.55	5.55	-5.13%	24,366
Mar 26, 2026	5.85	5.85	5.85	5.85	5.85	-2.99%	1,226
Mar 25, 2026	5.98	6.03	5.98	6.03	6.03	3.43%	232
Mar 24, 2026	5.96	5.96	5.83	5.83	5.83	-2.35%	2,236
Mar 23, 2026	5.97	5.97	5.97	5.97	5.97	2.23%	341
Mar 19, 2026	5.83	5.84	5.83	5.84	5.84	-4.73%	3,801
Mar 18, 2026	6.13	6.13	6.13	6.13	6.13	-1.61%	211
Mar 17, 2026	6.23	6.23	6.23	6.23	6.23	-0.95%	605
Mar 16, 2026	6.76	6.76	6.22	6.29	6.29	2.78%	1,102
Mar 13, 2026	6.19	6.50	5.88	6.12	6.12	3.03%	12,816
Mar 12, 2026	5.93	5.94	5.90	5.94	5.94	-0.50%	1,042
Mar 11, 2026	6.20	6.20	5.91	5.97	5.97	0.17%	8,334
Mar 10, 2026	5.98	5.98	5.96	5.96	5.96	2.76%	350
Mar 9, 2026	5.85	5.87	5.80	5.80	5.80	1.22%	11,550
Mar 6, 2026	5.84	5.84	5.73	5.73	5.73	-5.76%	9,828
Mar 5, 2026	6.14	6.14	6.08	6.08	6.08	-1.78%	1,361
Mar 4, 2026	6.10	6.20	6.10	6.19	6.19	6.54%	6,250
Mar 3, 2026	5.81	5.81	5.81	5.81	5.81	-0.85%	190
Mar 2, 2026	5.55	5.86	5.55	5.86	5.86	5.59%	7,816
Feb 27, 2026	5.60	5.63	5.53	5.55	5.55	-2.63%	2,100
Feb 26, 2026	5.78	5.78	5.70	5.70	5.70	-2.23%	3,630
Feb 25, 2026	5.61	5.85	5.61	5.83	5.83	6.78%	1,616