Bitcoin Treasury Corporation (TSXV:BTCT)
Canada · Delayed Price · Currency is CAD 5.00
+0.15 (3.09%)
At close: Dec 19, 2025
Bitcoin Treasury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.80 | 5.10 | 4.80 | 5.00 | 5.00 | 3.09% | 34,935 |
| Dec 18, 2025 | 4.85 | 5.00 | 4.84 | 4.85 | 4.85 | -1.02% | 48,082 |
| Dec 17, 2025 | 5.41 | 5.43 | 4.50 | 4.90 | 4.90 | -6.84% | 88,771 |
| Dec 16, 2025 | 5.32 | 5.32 | 5.24 | 5.26 | 5.26 | 1.15% | 606 |
| Dec 15, 2025 | 5.19 | 5.27 | 5.15 | 5.20 | 5.20 | -2.80% | 25,613 |
| Dec 12, 2025 | 5.39 | 5.50 | 5.25 | 5.35 | 5.35 | 2.69% | 56,586 |
| Dec 11, 2025 | 5.47 | 5.49 | 5.21 | 5.21 | 5.21 | -5.27% | 13,740 |
| Dec 10, 2025 | 5.52 | 5.64 | 5.48 | 5.50 | 5.50 | 0.55% | 6,118 |
| Dec 9, 2025 | 5.50 | 5.57 | 5.47 | 5.47 | 5.47 | -0.36% | 54,758 |
| Dec 8, 2025 | 5.50 | 5.84 | 5.43 | 5.49 | 5.49 | -0.18% | 22,388 |
| Dec 5, 2025 | 5.74 | 5.74 | 5.37 | 5.50 | 5.50 | - | 35,283 |
| Dec 4, 2025 | 5.52 | 5.75 | 5.50 | 5.50 | 5.50 | - | 91,058 |
| Dec 3, 2025 | 5.54 | 5.59 | 5.40 | 5.50 | 5.50 | - | 154,100 |
| Dec 2, 2025 | 5.87 | 6.00 | 5.49 | 5.50 | 5.50 | -6.62% | 138,437 |
| Dec 1, 2025 | 5.85 | 5.92 | 5.80 | 5.89 | 5.89 | -5.00% | 12,701 |
| 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 |