Bitcoin Treasury Corporation (TSXV:BTCT)
Canada · Delayed Price · Currency is CAD 3.750
+0.010 (0.27%)
Aug 27, 2026, 9:38 AM EST
Bitcoin Treasury Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 3.12% | 406 |
| Jul 20, 2026 | 3.14 | 3.23 | 3.14 | 3.20 | 3.20 | 1.91% | 5,515 |
| Jul 17, 2026 | 3.15 | 3.15 | 3.09 | 3.14 | 3.14 | -0.32% | 2,204 |
| Jul 16, 2026 | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | -1.87% | 3,104 |
| Jul 15, 2026 | 3.21 | 3.22 | 3.21 | 3.21 | 3.21 | -0.31% | 1,603 |
| Jul 14, 2026 | 3.08 | 3.23 | 3.08 | 3.22 | 3.22 | 4.21% | 3,747 |
| Jul 13, 2026 | 3.10 | 3.10 | 3.04 | 3.09 | 3.09 | -2.83% | 5,400 |
| Jul 10, 2026 | 3.10 | 3.19 | 3.09 | 3.18 | 3.18 | 1.92% | 10,115 |
| Jul 9, 2026 | 3.14 | 3.15 | 3.08 | 3.12 | 3.12 | 0.97% | 8,600 |
| Jul 8, 2026 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | -3.74% | 1,769 |
| Jul 7, 2026 | 3.10 | 3.21 | 3.08 | 3.21 | 3.21 | 1.90% | 32,001 |
| Jul 6, 2026 | 3.09 | 3.25 | 2.98 | 3.15 | 3.15 | 1.61% | 21,962 |
| Jul 3, 2026 | 3.35 | 3.35 | 3.10 | 3.10 | 3.10 | -7.46% | 953 |
| Jul 2, 2026 | 3.50 | 3.66 | 3.14 | 3.35 | 3.35 | 19.64% | 8,194 |
| Jun 30, 2026 | 2.90 | 3.00 | 2.80 | 2.80 | 2.80 | -8.20% | 16,500 |
| Jun 29, 2026 | 3.00 | 3.05 | 2.91 | 3.05 | 3.05 | 2.01% | 16,698 |
| Jun 26, 2026 | 2.84 | 3.10 | 2.84 | 2.99 | 2.99 | 3.46% | 10,774 |
| Jun 25, 2026 | 3.05 | 3.05 | 2.89 | 2.89 | 2.89 | -3.99% | 27,247 |
| Jun 24, 2026 | 3.25 | 3.25 | 3.00 | 3.01 | 3.01 | -9.61% | 8,018 |
| Jun 22, 2026 | 3.37 | 3.48 | 3.33 | 3.33 | 3.33 | 0.91% | 3,000 |
| Jun 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 223 |
| Jun 18, 2026 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | 1.23% | 26,775 |
| Jun 17, 2026 | 3.39 | 3.39 | 3.26 | 3.26 | 3.26 | -4.12% | 701 |
| Jun 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.23% | 100 |
| Jun 15, 2026 | 3.45 | 3.55 | 3.44 | 3.55 | 3.55 | 5.97% | 41,073 |
| Jun 12, 2026 | 3.25 | 3.50 | 3.25 | 3.35 | 3.35 | - | 2,681 |
| Jun 11, 2026 | 3.33 | 3.40 | 3.32 | 3.35 | 3.35 | - | 15,419 |