Skip to main content
logo
BlockchainK2 Corp. (TSXV:BITK)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
+0.0050 (5.88%)
Oct 24, 2025, 3:28 PM EDT

BlockchainK2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.090.090.090.090.095.88%79,070
Oct 23, 20250.090.110.090.090.09-10.53%62,894
Oct 22, 20250.110.110.100.100.10-14,842
Oct 21, 20250.100.100.100.100.105.56%33,016
Oct 20, 20250.100.100.090.090.09-5.26%160,078
Oct 17, 20250.100.110.100.100.10-28,000
Oct 16, 20250.100.100.100.100.10-32,000
Oct 15, 20250.110.110.100.100.10-5.00%90,500
Oct 14, 20250.110.120.100.100.10-23.08%163,820
Oct 10, 20250.140.140.110.130.13-3.70%85,985
Oct 9, 20250.130.140.120.140.148.00%87,569
Oct 8, 20250.110.130.110.130.1313.64%83,412
Oct 7, 20250.110.110.110.110.11-4.35%3,602
Oct 6, 20250.110.120.110.120.12-247,544
Oct 3, 20250.110.120.110.120.12-29,500
Oct 2, 20250.110.130.110.120.124.55%166,608
Oct 1, 20250.090.110.090.110.1122.22%167,126
Sep 30, 20250.090.090.090.090.095.88%10,000
Sep 29, 20250.080.090.080.090.09-10,094
Sep 26, 20250.100.100.090.090.09-55,399
Sep 25, 20250.090.090.090.090.09-15.00%7,328
Sep 24, 20250.090.100.090.100.1025.00%2,953
Sep 23, 20250.080.100.080.080.08-27,400
Sep 22, 20250.090.090.080.080.08-5.88%8,002
Sep 19, 20250.090.100.090.090.09-37,361
Sep 18, 20250.090.090.080.090.096.25%37,300
Sep 17, 20250.080.080.080.080.08-20,313
Sep 16, 20250.080.080.080.080.086.67%2,100
Sep 15, 20250.070.080.070.080.087.14%8,757
Sep 12, 20250.070.070.070.070.07-20,000
Sep 11, 20250.080.080.070.070.07-12.50%12,000
Sep 10, 20250.080.080.080.080.0814.29%1,000
Sep 9, 20250.080.080.070.070.07-12.50%70,108
Sep 8, 20250.090.090.080.080.08-5.88%27,987
Sep 5, 20250.090.090.090.090.09--
Sep 4, 20250.090.090.090.090.09-5.56%12,000
Sep 3, 20250.090.090.090.090.0912.50%4,000
Sep 2, 20250.080.080.080.080.08-11.11%10,000
Aug 29, 20250.090.090.090.090.095.88%6,000
Aug 28, 20250.090.090.090.090.096.25%39,132
Aug 27, 20250.080.080.080.080.08--
Aug 26, 20250.080.080.080.080.08-5,025
Aug 25, 20250.080.080.080.080.08--
Aug 22, 20250.090.090.080.080.08-12,696
Aug 21, 20250.080.080.080.080.08-5.88%1,000
Aug 20, 20250.090.090.090.090.09-9,200
Aug 19, 20250.100.100.090.090.09-10.53%54,895
Aug 18, 20250.100.100.090.100.10-36,570
Aug 15, 20250.120.130.090.100.10-13.64%231,557
Aug 14, 20250.080.120.080.110.1157.14%425,814