Bitcoin Treasury Corporation (TSXV:BTCT)
Canada · Delayed Price · Currency is CAD 7.60
+0.22 (2.98%)
Oct 1, 2025, 3:33 PM EDT
Bitcoin Treasury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 4.34% | 6,900 |
| Sep 30, 2025 | 7.47 | 7.47 | 7.30 | 7.38 | 7.38 | -0.27% | 22,300 |
| 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% | 23,200 |
| 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% | 8,200 |
| Sep 22, 2025 | 7.50 | 7.60 | 7.38 | 7.49 | 7.49 | -3.60% | 38,300 |
| Sep 19, 2025 | 7.98 | 7.98 | 7.51 | 7.77 | 7.77 | 0.91% | 37,700 |
| Sep 18, 2025 | 7.65 | 7.71 | 7.60 | 7.70 | 7.70 | 2.67% | 33,725 |
| Sep 17, 2025 | 7.60 | 7.61 | 7.50 | 7.50 | 7.50 | - | 48,445 |
| Sep 16, 2025 | 7.50 | 7.60 | 7.45 | 7.50 | 7.50 | -1.32% | 36,700 |
| Sep 15, 2025 | 7.95 | 8.00 | 7.55 | 7.60 | 7.60 | -1.43% | 26,540 |
| Sep 12, 2025 | 7.86 | 7.86 | 7.69 | 7.71 | 7.71 | -2.03% | 10,000 |
| Sep 11, 2025 | 7.98 | 8.00 | 7.87 | 7.87 | 7.87 | 0.38% | 4,000 |
| Sep 10, 2025 | 7.76 | 7.84 | 7.65 | 7.84 | 7.84 | 4.53% | 5,205 |
| Sep 9, 2025 | 7.90 | 7.90 | 7.49 | 7.50 | 7.50 | - | 33,901 |
| Sep 8, 2025 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -2.34% | 3,046 |
| Sep 5, 2025 | 8.00 | 8.00 | 7.68 | 7.68 | 7.68 | -1.29% | 10,900 |
| Sep 4, 2025 | 7.76 | 7.85 | 7.76 | 7.78 | 7.78 | 0.39% | 3,000 |
| Sep 3, 2025 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | -2.52% | 14,327 |
| Sep 2, 2025 | 8.21 | 8.21 | 7.91 | 7.95 | 7.95 | 1.27% | 20,100 |
| Aug 29, 2025 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -3.68% | 7,800 |
| Aug 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.73% | 105 |
| Aug 27, 2025 | 8.20 | 8.21 | 8.10 | 8.21 | 8.21 | 1.86% | 2,210 |
| Aug 26, 2025 | 8.25 | 8.25 | 8.06 | 8.06 | 8.06 | 0.25% | 1,500 |
| Aug 25, 2025 | 8.25 | 8.25 | 8.04 | 8.04 | 8.04 | -2.43% | 2,006 |
| Aug 22, 2025 | 8.12 | 8.25 | 8.12 | 8.24 | 8.24 | - | 63,000 |
| Aug 21, 2025 | 8.25 | 8.29 | 8.20 | 8.24 | 8.24 | -0.72% | 5,600 |
| Aug 20, 2025 | 8.30 | 8.32 | 8.25 | 8.30 | 8.30 | -0.60% | 5,400 |
| Aug 19, 2025 | 8.54 | 8.54 | 8.35 | 8.35 | 8.35 | -5.44% | 11,100 |
| Aug 18, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.11% | 400 |
| Aug 15, 2025 | 8.90 | 8.90 | 8.82 | 8.82 | 8.82 | - | 7,410 |
| Aug 14, 2025 | 8.85 | 8.97 | 8.82 | 8.82 | 8.82 | -1.89% | 21,306 |
| Aug 13, 2025 | 8.98 | 8.99 | 8.90 | 8.99 | 8.99 | 1.01% | 32,300 |
| Aug 12, 2025 | 8.89 | 8.99 | 8.88 | 8.90 | 8.90 | 0.45% | 12,200 |
| Aug 11, 2025 | 8.57 | 8.98 | 8.57 | 8.86 | 8.86 | 3.63% | 10,000 |
| Aug 8, 2025 | 8.95 | 8.95 | 8.30 | 8.55 | 8.55 | -2.17% | 41,623 |
| Aug 7, 2025 | 8.95 | 8.95 | 8.70 | 8.74 | 8.74 | 0.46% | 19,725 |
| Aug 6, 2025 | 8.29 | 8.79 | 8.29 | 8.70 | 8.70 | 2.96% | 11,406 |
| Aug 5, 2025 | 8.42 | 8.46 | 8.29 | 8.45 | 8.45 | 2.42% | 9,714 |
| Aug 1, 2025 | 8.13 | 8.51 | 8.13 | 8.25 | 8.25 | -2.37% | 16,606 |
| Jul 31, 2025 | 8.85 | 8.88 | 8.44 | 8.45 | 8.45 | -4.52% | 42,500 |
| Jul 30, 2025 | 8.97 | 8.97 | 8.85 | 8.85 | 8.85 | -1.01% | 15,102 |
| Jul 29, 2025 | 9.18 | 9.18 | 8.80 | 8.94 | 8.94 | -2.30% | 35,518 |
| Jul 28, 2025 | 8.76 | 9.23 | 8.67 | 9.15 | 9.15 | 3.98% | 43,047 |
| Jul 25, 2025 | 8.95 | 8.95 | 8.80 | 8.80 | 8.80 | -1.12% | 19,206 |
| Jul 24, 2025 | 9.05 | 9.10 | 8.88 | 8.90 | 8.90 | -1.11% | 58,736 |
| Jul 23, 2025 | 9.47 | 9.47 | 8.96 | 9.00 | 9.00 | -3.02% | 105,119 |
| Jul 22, 2025 | 9.47 | 9.47 | 9.11 | 9.28 | 9.28 | 1.31% | 78,000 |