Bitcoin Treasury Corporation (TSXV:BTCT)
Canada · Delayed Price · Currency is CAD 3.850
+0.020 (0.52%)
Jun 1, 2026, 3:06 PM EST
Bitcoin Treasury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.80 | 3.97 | 3.75 | 3.85 | 3.85 | 0.65% | 111,566 |
| May 29, 2026 | 3.80 | 3.90 | 3.70 | 3.83 | 3.83 | 0.13% | 63,332 |
| May 28, 2026 | 4.14 | 4.14 | 3.82 | 3.82 | 3.82 | -7.28% | 83,574 |
| May 27, 2026 | 4.73 | 4.73 | 4.03 | 4.12 | 4.12 | -0.96% | 6,216 |
| May 26, 2026 | 4.73 | 4.73 | 4.16 | 4.16 | 4.16 | -20.61% | 851 |
| May 25, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 25.36% | 218 |
| May 22, 2026 | 4.25 | 4.30 | 4.18 | 4.18 | 4.18 | - | 25,260 |
| May 21, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.48% | 6,609 |
| May 20, 2026 | 4.30 | 4.31 | 4.20 | 4.20 | 4.20 | -3.45% | 1,300 |
| May 19, 2026 | 4.40 | 4.44 | 4.35 | 4.35 | 4.35 | -3.33% | 27,312 |
| May 15, 2026 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | -4.46% | 7,269 |
| May 14, 2026 | 4.41 | 4.71 | 4.41 | 4.71 | 4.71 | 2.39% | 22,874 |
| May 12, 2026 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | -8.00% | 4,147 |
| May 11, 2026 | 5.24 | 5.24 | 4.85 | 5.00 | 5.00 | 6.61% | 1,122 |
| May 8, 2026 | 4.40 | 4.69 | 4.40 | 4.69 | 4.69 | 5.39% | 9,241 |
| May 7, 2026 | 4.35 | 4.50 | 4.35 | 4.45 | 4.45 | 0.91% | 66,865 |
| May 6, 2026 | 4.30 | 4.42 | 4.20 | 4.41 | 4.41 | 2.08% | 81,056 |
| May 5, 2026 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | 0.47% | 40,345 |
| May 4, 2026 | 4.40 | 4.40 | 4.23 | 4.30 | 4.30 | 4.88% | 53,980 |
| May 1, 2026 | 4.18 | 4.20 | 4.08 | 4.10 | 4.10 | 0.49% | 27,030 |
| Apr 30, 2026 | 4.18 | 4.20 | 4.08 | 4.08 | 4.08 | -4.00% | 11,610 |
| Apr 29, 2026 | 4.16 | 4.28 | 4.15 | 4.25 | 4.25 | - | 63,869 |
| Apr 28, 2026 | 4.35 | 4.35 | 4.15 | 4.25 | 4.25 | -0.47% | 62,484 |
| Apr 27, 2026 | 4.34 | 4.38 | 4.27 | 4.27 | 4.27 | 1.43% | 40,830 |
| Apr 24, 2026 | 4.14 | 4.35 | 4.14 | 4.21 | 4.21 | 1.45% | 20,240 |
| Apr 23, 2026 | 4.19 | 4.30 | 4.15 | 4.15 | 4.15 | -3.26% | 12,671 |
| Apr 22, 2026 | 4.20 | 4.29 | 4.20 | 4.29 | 4.29 | 4.13% | 15,374 |
| Apr 21, 2026 | 4.08 | 4.15 | 4.08 | 4.12 | 4.12 | 0.49% | 21,300 |
| Apr 20, 2026 | 4.15 | 4.15 | 4.03 | 4.10 | 4.10 | 1.74% | 1,871 |
| Apr 17, 2026 | 4.06 | 4.15 | 4.02 | 4.03 | 4.03 | -0.49% | 18,105 |
| Apr 16, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 636 |
| Apr 15, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -1.23% | 2,400 |
| Apr 14, 2026 | 3.94 | 4.05 | 3.94 | 4.05 | 4.05 | 3.32% | 71,500 |
| Apr 13, 2026 | 4.00 | 4.00 | 3.86 | 3.92 | 3.92 | -4.39% | 16,016 |
| Apr 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.33% | 150 |
| Apr 9, 2026 | 3.95 | 4.00 | 3.93 | 3.93 | 3.93 | -0.51% | 8,517 |
| Apr 8, 2026 | 4.02 | 4.02 | 3.95 | 3.95 | 3.95 | 3.95% | 6,201 |
| Apr 7, 2026 | 3.80 | 3.85 | 3.73 | 3.80 | 3.80 | - | 15,732 |
| Apr 6, 2026 | 3.70 | 3.80 | 3.68 | 3.80 | 3.80 | 3.54% | 19,405 |
| Apr 2, 2026 | 3.70 | 3.70 | 3.67 | 3.67 | 3.67 | -0.81% | 6,510 |
| Apr 1, 2026 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | - | 1,212 |
| Mar 31, 2026 | 3.71 | 3.75 | 3.70 | 3.70 | 3.70 | -0.27% | 7,107 |
| Mar 30, 2026 | 3.76 | 3.76 | 3.71 | 3.71 | 3.71 | -1.33% | 922 |
| Mar 27, 2026 | 3.67 | 3.80 | 3.67 | 3.76 | 3.76 | -2.34% | 1,653 |
| Mar 26, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -4.35% | 758 |
| Mar 25, 2026 | 4.06 | 4.06 | 4.03 | 4.03 | 4.03 | -3.25% | 960 |
| Mar 24, 2026 | 3.95 | 4.16 | 3.95 | 4.16 | 4.16 | 4.00% | 2,200 |
| Mar 23, 2026 | 4.00 | 4.17 | 4.00 | 4.00 | 4.00 | 2.56% | 12,901 |
| Mar 20, 2026 | 4.00 | 4.01 | 3.90 | 3.90 | 3.90 | -3.70% | 6,328 |
| Mar 19, 2026 | 3.95 | 4.10 | 3.95 | 4.05 | 4.05 | -3.57% | 23,495 |