TSX:BTCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	5.98	5.98	5.92	5.92	5.92	-4.82%	4,220
Nov 11, 2026	6.21	6.27	6.21	6.22	6.22	1.97%	38,100
Nov 10, 2026	6.15	6.15	6.05	6.10	6.10	-1.29%	3,710
Nov 9, 2026	6.19	6.19	6.18	6.18	6.18	-0.48%	787
Nov 6, 2026	6.30	6.30	6.21	6.21	6.21	-1.58%	1,295
Nov 5, 2026	6.55	6.55	6.30	6.31	6.31	-6.10%	1,551
Nov 4, 2026	6.72	6.72	6.72	6.72	6.72	4.19%	302
Nov 2, 2026	6.45	6.45	6.45	6.45	6.45	1.42%	250
Oct 30, 2026	6.41	6.41	6.36	6.36	6.36	-5.07%	4,437
Oct 29, 2026	6.74	6.74	6.70	6.70	6.70	0.15%	1,900
Oct 28, 2026	6.69	6.69	6.69	6.69	6.69	-0.30%	350
Oct 27, 2026	6.65	6.71	6.65	6.71	6.71	1.67%	2,000
Oct 26, 2026	6.63	6.63	6.60	6.60	6.60	-2.22%	1,531
Oct 23, 2026	6.75	6.75	6.75	6.75	6.75	-	103
Oct 22, 2026	6.75	6.75	6.75	6.75	6.75	-4.12%	445
Oct 21, 2026	6.95	7.04	6.95	7.04	7.04	2.77%	1,002
Oct 20, 2026	6.89	6.89	6.85	6.85	6.85	0.88%	2,190
Oct 19, 2026	6.80	6.83	6.78	6.79	6.79	0.30%	8,500
Oct 16, 2026	6.78	6.81	6.72	6.77	6.77	-0.73%	3,435
Oct 15, 2026	6.21	6.82	5.86	6.82	6.82	0.59%	12,732
Oct 14, 2026	6.83	6.83	6.78	6.78	6.78	-1.74%	12,185
Oct 13, 2026	6.91	6.91	6.90	6.90	6.90	1.17%	3,130
Oct 9, 2026	6.88	6.88	6.82	6.82	6.82	0.44%	2,741
Oct 8, 2026	6.76	6.79	6.69	6.79	6.79	-1.59%	2,550
Oct 7, 2026	6.90	6.90	6.90	6.90	6.90	-3.09%	1,557
Oct 6, 2026	7.10	7.13	7.10	7.12	7.12	-1.11%	387
Oct 5, 2026	7.20	7.20	7.20	7.20	7.20	3.00%	100
Oct 2, 2026	7.21	7.24	6.97	6.99	6.99	-0.71%	27,082
Oct 1, 2026	6.97	7.07	6.97	7.04	7.04	1.15%	2,700
Sep 30, 2026	6.96	6.96	6.96	6.96	6.96	0.29%	1,941
Sep 29, 2026	6.98	6.98	6.94	6.94	6.94	-	1,150
Sep 28, 2026	6.94	6.99	6.90	6.94	6.94	-1.14%	13,171
Sep 24, 2026	7.01	7.03	6.94	7.02	7.02	0.14%	13,069
Sep 23, 2026	7.16	7.16	6.98	7.01	7.01	-2.50%	12,712
Sep 22, 2026	7.14	7.20	7.14	7.19	7.19	-0.14%	5,130
Sep 21, 2026	7.08	7.21	7.08	7.20	7.20	6.51%	17,902
Sep 18, 2026	6.51	6.77	6.51	6.76	6.76	6.79%	19,583
Sep 17, 2026	6.35	6.35	6.33	6.33	6.33	0.64%	15,500
Sep 16, 2026	6.31	6.31	6.29	6.29	6.29	-0.47%	2,668
Sep 15, 2026	6.35	6.38	6.32	6.32	6.32	-3.66%	2,152
Sep 14, 2026	6.52	6.60	6.48	6.56	6.56	2.34%	4,492
Sep 11, 2026	6.61	6.62	6.38	6.41	6.41	0.16%	5,365
Sep 10, 2026	6.41	6.41	6.40	6.40	6.40	-1.84%	300
Sep 9, 2026	6.64	6.64	6.52	6.52	6.52	-0.31%	1,388
Sep 8, 2026	6.47	6.54	6.47	6.54	6.54	-1.51%	2,919
Sep 4, 2026	6.61	6.64	6.61	6.64	6.64	-2.21%	3,628
Sep 3, 2026	6.57	6.79	6.57	6.79	6.79	6.43%	2,937
Sep 2, 2026	6.40	6.40	6.38	6.38	6.38	-0.47%	11,300
Sep 1, 2026	6.53	6.53	6.41	6.41	6.41	-2.14%	22,209
Aug 31, 2026	6.55	6.55	6.55	6.55	6.55	1.39%	109