Bitcoin Treasury Corporation (TSXV:BTCT)
Canada · Delayed Price · Currency is CAD 3.120
-0.120 (-3.70%)
Jul 31, 2026, 3:51 PM EST
Bitcoin Treasury Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 3.34 | 3.40 | 3.31 | 3.35 | 3.35 | 3.08% | 64,643 |
| Jun 9, 2026 | 3.59 | 3.59 | 3.09 | 3.25 | 3.25 | -7.14% | 3,393 |
| Jun 8, 2026 | 4.04 | 4.04 | 3.31 | 3.50 | 3.50 | 6.06% | 6,229 |
| Jun 5, 2026 | 3.44 | 3.50 | 3.30 | 3.30 | 3.30 | -9.34% | 79,505 |
| Jun 4, 2026 | 3.80 | 3.80 | 3.50 | 3.64 | 3.64 | 1.11% | 57,745 |
| Jun 3, 2026 | 3.60 | 3.60 | 3.04 | 3.60 | 3.60 | - | 31,870 |
| Jun 2, 2026 | 4.14 | 4.14 | 3.60 | 3.60 | 3.60 | -6.49% | 8,715 |
| 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 |