Bitcoin Well Inc. (TSXV:BTCW)
Canada
· Delayed Price · Currency is CAD 0.1250
-0.0100 (-7.41%)
Mar 28, 2025, 2:39 PM EST
Bitcoin Well Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.41% | 108,462 |
| Mar 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 77,282 |
| Mar 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 163,480 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 89,038 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 8.33% | 619,683 |
| Mar 21, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 9.09% | 233,388 |
| Mar 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 61,755 |
| Mar 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 217,087 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 122,973 |
| Mar 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 153,867 |
| Mar 14, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 365,300 |
| Mar 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 127,184 |
| Mar 12, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 285,104 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 199,956 |
| Mar 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 301,381 |
| Mar 7, 2025 | 0.14 | 0.15 | 0.11 | 0.13 | 0.13 | -13.79% | 1,202,412 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 155,509 |
| Mar 5, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 11.11% | 249,009 |
| Mar 4, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 33,000 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 3.70% | 547,735 |
| Feb 28, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 288,690 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -4.00% | 215,228 |
| Feb 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 107,544 |
| Feb 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.81% | 771,896 |
| Feb 24, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -6.90% | 409,178 |
| Feb 21, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 86,124 |
| Feb 20, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 297,262 |
| Feb 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 151,836 |
| Feb 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 145,551 |
| Feb 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 195,686 |
| Feb 13, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 40,818 |
| Feb 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 229,346 |
| Feb 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 49,572 |
| Feb 10, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 526,617 |
| Feb 7, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 922,872 |
| Feb 6, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 526,976 |
| Feb 5, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 141,660 |
| Feb 4, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 75,957 |
| Feb 3, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 621,478 |
| Jan 31, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 141,653 |
| Jan 30, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 452,398 |
| Jan 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 336,041 |
| Jan 28, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 214,411 |
| Jan 27, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -7.14% | 716,229 |
| Jan 24, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -4.55% | 730,388 |
| Jan 23, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -2.22% | 842,152 |
| Jan 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 323,799 |
| Jan 21, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -13.73% | 1,240,912 |
| Jan 20, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 8.51% | 2,173,480 |
| Jan 17, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 14.63% | 2,075,299 |