Bitcoin Treasury Corporation (TSXV:BTCT)
Canada · Delayed Price · Currency is CAD 8.99
+0.09 (1.01%)
Aug 13, 2025, 2:57 PM EDT
Bitcoin Treasury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.98 | 8.99 | 8.90 | 8.99 | 8.99 | 1.01% | 32,264 |
| 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 |
| Jul 21, 2025 | 9.59 | 9.59 | 9.15 | 9.16 | 9.16 | -1.51% | 42,500 |
| Jul 18, 2025 | 9.33 | 9.80 | 9.30 | 9.30 | 9.30 | -3.12% | 10,600 |
| Jul 17, 2025 | 9.64 | 9.92 | 9.06 | 9.60 | 9.60 | 1.59% | 42,600 |
| Jul 16, 2025 | 9.25 | 9.66 | 9.25 | 9.45 | 9.45 | -0.53% | 10,500 |
| Jul 15, 2025 | 9.60 | 10.00 | 8.00 | 9.50 | 9.50 | -4.43% | 62,700 |
| Jul 14, 2025 | 10.00 | 10.15 | 9.25 | 9.94 | 9.94 | 0.51% | 71,800 |
| Jul 11, 2025 | 9.81 | 9.90 | 9.66 | 9.89 | 9.89 | 0.92% | 182,900 |
| Jul 10, 2025 | 9.41 | 9.80 | 9.41 | 9.80 | 9.80 | 3.16% | 15,700 |
| Jul 9, 2025 | 9.30 | 9.50 | 9.24 | 9.50 | 9.50 | 2.81% | 4,400 |
| Jul 8, 2025 | 9.35 | 9.49 | 9.05 | 9.24 | 9.24 | -1.70% | 12,200 |
| Jul 7, 2025 | 9.68 | 9.68 | 9.30 | 9.40 | 9.40 | -3.79% | 7,100 |
| Jul 4, 2025 | 9.79 | 9.80 | 9.40 | 9.77 | 9.77 | 0.72% | 14,000 |
| Jul 3, 2025 | 9.80 | 9.80 | 9.61 | 9.70 | 9.70 | -0.21% | 14,100 |
| Jul 2, 2025 | 9.94 | 9.99 | 9.66 | 9.72 | 9.72 | -0.61% | 51,400 |