Bitcoin Treasury Corporation (TSXV:BTCT)
Canada · Delayed Price · Currency is CAD 4.050
-0.100 (-2.41%)
Oct 6, 2026, 3:59 PM EST
Bitcoin Treasury Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.03 | 4.11 | 3.95 | 4.05 | 4.05 | -2.41% | 9,111 |
| Oct 5, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 6.14% | 1,500 |
| Oct 2, 2026 | 4.10 | 4.11 | 3.91 | 3.91 | 3.91 | -2.49% | 3,700 |
| Oct 1, 2026 | 4.02 | 4.02 | 4.01 | 4.01 | 4.01 | -0.74% | 10,729 |
| Sep 30, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.25% | 347 |
| Sep 29, 2026 | 3.95 | 4.05 | 3.95 | 4.05 | 4.05 | 3.85% | 1,100 |
| Sep 28, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -1.64% | 6,005 |
| Sep 25, 2026 | 4.00 | 4.00 | 3.91 | 3.97 | 3.97 | -3.53% | 3,954 |
| Sep 24, 2026 | 4.10 | 4.11 | 4.09 | 4.11 | 4.11 | 1.23% | 2,400 |
| Sep 23, 2026 | 4.07 | 4.07 | 4.05 | 4.06 | 4.06 | -1.22% | 1,817 |
| Sep 22, 2026 | 4.07 | 4.12 | 4.06 | 4.11 | 4.11 | -0.24% | 5,849 |
| Sep 21, 2026 | 4.25 | 4.25 | 4.08 | 4.12 | 4.12 | 5.10% | 28,848 |
| Sep 18, 2026 | 3.80 | 3.92 | 3.80 | 3.92 | 3.92 | 6.81% | 2,429 |
| Sep 17, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.94% | 100 |
| Sep 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.83% | 139 |
| Sep 15, 2026 | 3.62 | 3.68 | 3.62 | 3.63 | 3.63 | -0.27% | 504 |
| Sep 11, 2026 | 3.63 | 3.64 | 3.63 | 3.64 | 3.64 | -1.09% | 780 |
| Sep 10, 2026 | 3.59 | 3.68 | 3.59 | 3.68 | 3.68 | 1.38% | 3,057 |
| Sep 9, 2026 | 3.66 | 3.81 | 3.60 | 3.63 | 3.63 | - | 11,700 |
| Sep 8, 2026 | 4.00 | 4.00 | 3.10 | 3.63 | 3.63 | -6.20% | 20,594 |
| Sep 4, 2026 | 3.80 | 4.03 | 3.72 | 3.87 | 3.87 | 0.52% | 14,000 |
| Sep 3, 2026 | 3.78 | 3.85 | 3.78 | 3.85 | 3.85 | 3.22% | 5,302 |
| Sep 2, 2026 | 3.78 | 3.78 | 3.66 | 3.73 | 3.73 | 0.81% | 1,275 |
| Sep 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.14% | 261 |
| Aug 31, 2026 | 3.88 | 3.88 | 3.79 | 3.82 | 3.82 | 1.06% | 3,875 |
| Aug 28, 2026 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | -2.33% | 2,439 |
| Aug 27, 2026 | 3.75 | 3.97 | 3.75 | 3.87 | 3.87 | 3.48% | 5,269 |
| Aug 26, 2026 | 3.76 | 3.79 | 3.74 | 3.74 | 3.74 | 2.47% | 3,950 |
| Aug 25, 2026 | 3.73 | 3.73 | 3.55 | 3.65 | 3.65 | -2.14% | 5,902 |
| Aug 24, 2026 | 3.84 | 3.87 | 3.60 | 3.73 | 3.73 | -0.53% | 40,211 |
| Aug 21, 2026 | 3.80 | 3.80 | 3.66 | 3.75 | 3.75 | 8.07% | 13,757 |
| Aug 20, 2026 | 3.48 | 3.54 | 3.47 | 3.47 | 3.47 | 6.12% | 9,658 |
| Aug 19, 2026 | 3.13 | 3.35 | 3.13 | 3.27 | 3.27 | 6.17% | 21,312 |
| Aug 18, 2026 | 3.08 | 3.09 | 2.99 | 3.08 | 3.08 | 1.99% | 7,314 |
| Aug 17, 2026 | 3.08 | 3.08 | 3.01 | 3.02 | 3.02 | -3.82% | 13,559 |
| Aug 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.61% | 1,110 |
| Aug 13, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | 1,100 |
| Aug 12, 2026 | 3.00 | 3.02 | 2.89 | 3.00 | 3.00 | 1.01% | 11,800 |
| Aug 11, 2026 | 3.79 | 3.79 | 2.85 | 2.97 | 2.97 | -4.50% | 33,913 |
| Aug 10, 2026 | 3.10 | 3.14 | 3.10 | 3.11 | 3.11 | -1.27% | 102,654 |
| Aug 7, 2026 | 3.18 | 3.18 | 3.09 | 3.15 | 3.15 | 1.94% | 19,400 |
| Aug 6, 2026 | 3.10 | 3.14 | 3.08 | 3.09 | 3.09 | -0.32% | 6,632 |
| Aug 4, 2026 | 3.11 | 3.18 | 3.09 | 3.10 | 3.10 | -0.64% | 114,308 |
| Jul 31, 2026 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | -3.70% | 2,718 |
| Jul 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.85% | 100 |
| Jul 29, 2026 | 3.14 | 3.19 | 3.12 | 3.12 | 3.12 | -2.19% | 2,248 |
| Jul 28, 2026 | 3.15 | 3.20 | 3.15 | 3.19 | 3.19 | 0.31% | 1,700 |
| Jul 27, 2026 | 3.18 | 3.23 | 3.16 | 3.18 | 3.18 | -0.63% | 7,102 |
| Jul 23, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -0.47% | 1,000 |
| Jul 22, 2026 | 3.25 | 3.25 | 2.99 | 3.22 | 3.22 | -2.58% | 18,108 |