Skip to main content
Bitcoin Well Inc. (TSXV:BTCW)
Canada flag Canada · Delayed Price · Currency is CAD
0.145
-0.010 (-6.45%)
Feb 21, 2025, 3:35 PM EST

Bitcoin Well Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.150.160.150.150.15-6.45%86,124
Feb 20, 20250.170.170.150.160.16-6.06%297,262
Feb 19, 20250.170.170.160.170.173.13%151,836
Feb 18, 20250.160.170.160.160.163.23%145,551
Feb 14, 20250.170.170.160.160.16-3.13%195,686
Feb 13, 20250.150.160.150.160.166.67%40,818
Feb 12, 20250.160.160.150.150.15-6.25%229,346
Feb 11, 20250.160.170.160.160.16-49,572
Feb 10, 20250.160.170.150.160.16-526,617
Feb 7, 20250.170.180.160.160.16-5.88%922,872
Feb 6, 20250.190.190.170.170.17-5.56%526,976
Feb 5, 20250.190.190.180.180.18-2.70%141,660
Feb 4, 20250.190.190.180.190.19-75,957
Feb 3, 20250.190.190.180.190.19-2.63%621,478
Jan 31, 20250.200.200.190.190.19-2.56%141,653
Jan 30, 20250.200.200.190.200.20-2.50%452,398
Jan 29, 20250.200.200.190.200.202.56%336,041
Jan 28, 20250.200.210.190.200.20-214,411
Jan 27, 20250.210.210.190.200.20-7.14%716,229
Jan 24, 20250.230.230.200.210.21-4.55%730,388
Jan 23, 20250.230.250.220.220.22-2.22%842,152
Jan 22, 20250.230.230.220.230.232.27%323,799
Jan 21, 20250.260.260.220.220.22-13.73%1,240,912
Jan 20, 20250.250.270.250.260.268.51%2,173,480
Jan 17, 20250.210.240.210.240.2414.63%2,075,299
Jan 16, 20250.210.210.200.210.212.50%520,937
Jan 15, 20250.210.210.200.200.20-305,491
Jan 14, 20250.200.210.200.200.20-209,721
Jan 13, 20250.200.220.190.200.20-4.76%617,701
Jan 10, 20250.200.220.190.210.215.00%824,807
Jan 9, 20250.200.200.190.200.20-86,699
Jan 8, 20250.210.210.190.200.20-4.76%313,415
Jan 7, 20250.210.230.200.210.212.44%1,457,385
Jan 6, 20250.200.220.180.210.217.89%1,927,020
Jan 3, 20250.200.200.180.190.19-908,780
Jan 2, 20250.180.190.170.190.1911.76%601,531
Dec 31, 20240.170.190.170.170.171.49%150,538
Dec 30, 20240.170.180.160.170.17-1.47%334,587
Dec 27, 20240.180.180.150.170.17-2.86%561,791
Dec 24, 20240.160.190.160.180.1812.90%712,848
Dec 23, 20240.170.170.160.160.16-6.06%167,729
Dec 20, 20240.170.170.160.170.17-1.49%224,554
Dec 19, 20240.160.180.160.170.174.69%204,691
Dec 18, 20240.170.180.160.160.16-8.57%729,954
Dec 17, 20240.180.190.160.180.18-2.78%896,319
Dec 16, 20240.190.190.180.180.18-2.70%654,696
Dec 13, 20240.190.190.180.190.19-83,916
Dec 12, 20240.190.190.180.190.19-579,417
Dec 11, 20240.200.200.190.190.19-347,865
Dec 10, 20240.200.200.180.190.19-5.13%373,383
Dec 9, 20240.210.210.200.200.20-4.88%595,806
Dec 6, 20240.200.210.200.210.215.13%590,637
Dec 5, 20240.210.210.190.200.20-2.50%856,598
Dec 4, 20240.190.200.190.200.2011.11%499,233
Dec 3, 20240.200.200.180.180.18-7.69%1,072,552
Dec 2, 20240.200.210.190.200.20-2.50%661,266
Nov 29, 20240.190.210.190.200.208.11%859,912
Nov 28, 20240.200.200.180.190.19-5.13%239,054
Nov 27, 20240.180.200.180.200.2014.71%1,040,489
Nov 26, 20240.180.200.170.170.17-10.53%1,300,909
Nov 25, 20240.210.210.170.190.19-5.00%1,798,500
Nov 22, 20240.190.220.190.200.208.11%1,358,426
Nov 21, 20240.180.210.160.190.198.82%3,936,972
Nov 20, 20240.170.180.170.170.17-841,928
Nov 19, 20240.180.180.160.170.17-2.86%1,010,771
Nov 18, 20240.180.190.170.180.18-761,315
Nov 15, 20240.180.180.170.180.182.94%489,387
Nov 14, 20240.170.190.170.170.176.25%1,110,594
Nov 13, 20240.190.190.160.160.16-13.51%1,792,284
Nov 12, 20240.190.190.180.190.195.71%1,580,503
Nov 11, 20240.180.190.170.180.1812.90%1,768,438
Nov 8, 20240.170.170.150.160.16-4.62%520,589
Nov 7, 20240.170.170.160.160.161.56%681,945
Nov 6, 20240.170.180.160.160.1614.29%1,222,215
Nov 5, 20240.140.160.140.140.1412.00%504,642
Nov 4, 20240.150.150.130.130.13-10.71%376,520
Nov 1, 20240.140.160.140.140.147.69%621,269
Oct 31, 20240.150.150.120.130.13-7.14%522,521
Oct 30, 20240.160.160.140.140.14-17.65%611,331
Oct 29, 20240.160.170.150.170.1713.33%1,101,344
Oct 28, 20240.130.160.130.150.1530.43%1,587,161
Oct 25, 20240.100.120.100.120.1215.00%955,200
Oct 24, 20240.100.100.090.100.105.26%39,944
Oct 23, 20240.100.100.090.100.105.56%130,850
Oct 22, 20240.100.100.090.090.09-5.26%143,209
Oct 21, 20240.090.100.090.100.105.56%207,561
Oct 18, 20240.080.100.080.090.0912.50%837,786
Oct 17, 20240.090.090.080.080.08-5.88%20,374
Oct 16, 20240.090.090.080.090.09-214,576
Oct 15, 20240.090.090.080.090.096.25%512,325
Oct 11, 20240.080.080.080.080.086.67%193,805
Oct 10, 20240.080.080.080.080.08-99,125
Oct 9, 20240.080.080.080.080.08-6.25%40,110
Oct 8, 20240.090.090.080.080.08-5.88%85,850
Oct 7, 20240.090.090.080.090.09-74,978
Oct 4, 20240.080.090.080.090.096.25%52,088
Oct 3, 20240.080.080.080.080.08-34,207
Oct 2, 20240.080.080.080.080.08-73,921
Oct 1, 20240.080.080.080.080.08-5.88%67,338
Sep 30, 20240.090.090.090.090.09-5.56%55,118