Bitcoin Treasury Corporation (TSXV:BTCT)
Canada · Delayed Price · Currency is CAD 5.89
-0.31 (-5.00%)
Dec 1, 2025, 3:02 PM EST
Bitcoin Treasury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | -5.65% | 191 |
| Nov 28, 2025 | 6.28 | 6.28 | 6.05 | 6.20 | 6.20 | -0.64% | 13,414 |
| Nov 27, 2025 | 6.15 | 6.30 | 5.96 | 6.24 | 6.24 | 2.30% | 8,683 |
| Nov 26, 2025 | 6.00 | 6.13 | 5.99 | 6.10 | 6.10 | 6.09% | 27,604 |
| Nov 25, 2025 | 5.85 | 5.99 | 5.75 | 5.75 | 5.75 | -6.50% | 10,020 |
| Nov 24, 2025 | 5.60 | 6.15 | 5.60 | 6.15 | 6.15 | 0.33% | 16,270 |
| Nov 21, 2025 | 5.70 | 6.14 | 5.55 | 6.13 | 6.13 | 3.37% | 8,121 |
| Nov 20, 2025 | 6.62 | 6.64 | 5.64 | 5.93 | 5.93 | -1.50% | 42,711 |
| Nov 19, 2025 | 6.70 | 6.70 | 5.98 | 6.02 | 6.02 | -14.00% | 46,485 |
| Nov 18, 2025 | 6.59 | 7.00 | 6.59 | 7.00 | 7.00 | 6.30% | 6,826 |
| Nov 17, 2025 | 7.09 | 7.11 | 6.53 | 6.59 | 6.59 | -9.17% | 30,049 |
| Nov 14, 2025 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 2.84% | 21,466 |
| Nov 13, 2025 | 7.25 | 7.25 | 7.05 | 7.05 | 7.05 | -2.76% | 81,350 |
| Nov 12, 2025 | 7.14 | 7.25 | 7.14 | 7.25 | 7.25 | 2.69% | 15,903 |
| Nov 11, 2025 | 7.57 | 7.57 | 7.06 | 7.06 | 7.06 | -1.67% | 31,235 |
| Nov 10, 2025 | 7.11 | 7.35 | 7.10 | 7.18 | 7.18 | -0.97% | 51,000 |
| Nov 7, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 14,112 |
| Nov 6, 2025 | 7.24 | 7.25 | 7.14 | 7.20 | 7.20 | -0.14% | 46,473 |
| Nov 5, 2025 | 7.11 | 7.30 | 7.05 | 7.21 | 7.21 | -0.55% | 10,920 |
| Nov 4, 2025 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -4.23% | 5,533 |
| Nov 3, 2025 | 7.92 | 7.92 | 7.57 | 7.57 | 7.57 | -1.56% | 461 |
| Oct 31, 2025 | 7.52 | 7.69 | 7.52 | 7.69 | 7.69 | 3.78% | 200 |
| Oct 30, 2025 | 7.56 | 7.58 | 7.41 | 7.41 | 7.41 | -3.14% | 5,048 |
| Oct 29, 2025 | 7.77 | 7.90 | 7.65 | 7.65 | 7.65 | -0.52% | 5,800 |
| Oct 28, 2025 | 7.86 | 7.86 | 7.69 | 7.69 | 7.69 | -1.54% | 4,500 |
| Oct 27, 2025 | 7.66 | 7.93 | 7.64 | 7.81 | 7.81 | 5.54% | 10,771 |
| Oct 24, 2025 | 8.68 | 8.68 | 7.40 | 7.40 | 7.40 | -10.41% | 124,213 |
| Oct 23, 2025 | 8.00 | 8.26 | 8.00 | 8.26 | 8.26 | 7.27% | 200 |
| Oct 22, 2025 | 7.71 | 7.71 | 7.70 | 7.70 | 7.70 | -0.13% | 5,177 |
| Oct 21, 2025 | 7.98 | 7.98 | 7.71 | 7.71 | 7.71 | -4.93% | 2,998 |
| Oct 20, 2025 | 7.45 | 8.52 | 7.45 | 8.11 | 8.11 | 9.59% | 10,770 |
| Oct 17, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | 2,800 |
| Oct 16, 2025 | 7.58 | 7.58 | 7.30 | 7.30 | 7.30 | -3.95% | 4,888 |
| Oct 15, 2025 | 7.75 | 8.04 | 7.60 | 7.60 | 7.60 | -0.78% | 1,513 |
| Oct 14, 2025 | 7.87 | 7.87 | 7.51 | 7.66 | 7.66 | -2.67% | 1,017 |
| Oct 10, 2025 | 8.00 | 8.11 | 7.87 | 7.87 | 7.87 | -1.62% | 7,995 |
| Oct 9, 2025 | 8.42 | 8.42 | 8.00 | 8.00 | 8.00 | -3.61% | 43,100 |
| Oct 8, 2025 | 8.30 | 8.42 | 8.30 | 8.30 | 8.30 | 0.48% | 19,301 |
| Oct 7, 2025 | 8.40 | 8.43 | 8.26 | 8.26 | 8.26 | -3.62% | 19,600 |
| Oct 6, 2025 | 8.11 | 8.57 | 8.11 | 8.57 | 8.57 | 5.67% | 10,093 |
| Oct 3, 2025 | 7.90 | 8.11 | 7.83 | 8.11 | 8.11 | 1.76% | 39,941 |
| Oct 2, 2025 | 7.73 | 7.97 | 7.60 | 7.97 | 7.97 | 4.87% | 7,522 |
| Oct 1, 2025 | 7.45 | 7.70 | 7.45 | 7.60 | 7.60 | 2.98% | 7,824 |
| Sep 30, 2025 | 7.47 | 7.47 | 7.30 | 7.38 | 7.38 | -0.27% | 22,252 |
| Sep 29, 2025 | 7.40 | 7.51 | 7.34 | 7.40 | 7.40 | - | 29,408 |
| Sep 26, 2025 | 7.75 | 7.75 | 7.40 | 7.40 | 7.40 | -3.65% | 23,170 |
| Sep 25, 2025 | 7.73 | 7.73 | 7.51 | 7.68 | 7.68 | -0.65% | 3,908 |
| Sep 24, 2025 | 7.61 | 7.75 | 7.61 | 7.73 | 7.73 | 2.38% | 5,110 |
| Sep 23, 2025 | 7.63 | 7.72 | 7.35 | 7.55 | 7.55 | 0.80% | 8,172 |
| Sep 22, 2025 | 7.50 | 7.60 | 7.38 | 7.49 | 7.49 | -3.60% | 38,284 |