Bitcoin Treasury Corporation (TSXV:BTCT)
Canada flag Canada · Delayed Price · Currency is CAD
8.26
+0.56 (7.27%)
Oct 23, 2025, 1:08 PM EDT

Bitcoin Treasury Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20258.008.268.008.268.267.27%200
Oct 22, 20257.717.717.707.707.70-0.13%5,200
Oct 21, 20257.987.987.717.717.71-4.93%3,000
Oct 20, 20257.458.527.458.118.119.59%10,800
Oct 17, 20257.307.407.307.407.401.37%2,800
Oct 16, 20257.587.587.307.307.30-3.95%4,900
Oct 15, 20257.758.047.607.607.60-0.78%1,513
Oct 14, 20257.877.877.517.667.66-2.67%1,017
Oct 10, 20258.008.117.877.877.87-1.62%8,000
Oct 9, 20258.428.428.008.008.00-3.61%43,100
Oct 8, 20258.308.428.308.308.300.48%19,301
Oct 7, 20258.408.438.268.268.26-3.62%19,600
Oct 6, 20258.118.578.118.578.575.67%10,100
Oct 3, 20257.908.117.838.118.111.76%39,941
Oct 2, 20257.737.977.607.977.974.87%7,522
Oct 1, 20257.457.707.457.607.602.98%7,824
Sep 30, 20257.477.477.307.387.38-0.27%22,300
Sep 29, 20257.407.517.347.407.40-29,408
Sep 26, 20257.757.757.407.407.40-3.65%23,200
Sep 25, 20257.737.737.517.687.68-0.65%3,908
Sep 24, 20257.617.757.617.737.732.38%5,110
Sep 23, 20257.637.727.357.557.550.80%8,200
Sep 22, 20257.507.607.387.497.49-3.60%38,300
Sep 19, 20257.987.987.517.777.770.91%37,700
Sep 18, 20257.657.717.607.707.702.67%33,725
Sep 17, 20257.607.617.507.507.50-48,445
Sep 16, 20257.507.607.457.507.50-1.32%36,700
Sep 15, 20257.958.007.557.607.60-1.43%26,540
Sep 12, 20257.867.867.697.717.71-2.03%10,000
Sep 11, 20257.988.007.877.877.870.25%4,000
Sep 10, 20257.767.857.657.857.854.67%5,205
Sep 9, 20257.907.907.497.507.50-33,901
Sep 8, 20258.008.007.507.507.50-2.34%3,046
Sep 5, 20258.008.007.687.687.68-1.29%10,900
Sep 4, 20257.767.857.767.787.780.39%3,000
Sep 3, 20257.957.957.757.757.75-2.52%14,327
Sep 2, 20258.218.217.917.957.951.27%20,100
Aug 29, 20258.008.007.857.857.85-3.68%7,800
Aug 28, 20258.158.158.158.158.15-0.73%105
Aug 27, 20258.208.218.108.218.211.86%2,210
Aug 26, 20258.258.258.068.068.060.25%1,500
Aug 25, 20258.258.258.048.048.04-2.43%2,006
Aug 22, 20258.128.258.128.248.24-63,000
Aug 21, 20258.258.298.208.248.24-0.72%5,600
Aug 20, 20258.308.328.258.308.30-0.60%5,400
Aug 19, 20258.548.548.358.358.35-5.44%11,100
Aug 18, 20258.838.838.838.838.830.11%400
Aug 15, 20258.908.908.828.828.82-7,410
Aug 14, 20258.858.978.828.828.82-1.89%21,306
Aug 13, 20258.988.998.908.998.991.01%32,300