Skip to main content
Bitcoin Well Inc. (TSXV: BTCW)
Canada flag Canada · Delayed Price · Currency is CAD
0.165
-0.005 (-2.94%)
Dec 20, 2024, 3:59 PM EST

Bitcoin Well Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20240.090.090.090.090.09-57,005
Sep 26, 20240.080.090.080.090.095.88%42,650
Sep 25, 20240.080.090.080.090.09-141,016
Sep 24, 20240.090.090.080.090.09-81,377
Sep 23, 20240.090.090.080.090.09-137,133
Sep 20, 20240.090.090.090.090.09-5.56%27,961
Sep 19, 20240.090.090.090.090.095.88%33,032
Sep 18, 20240.090.090.090.090.09-5.56%162,419
Sep 17, 20240.090.100.090.090.09-137,754
Sep 16, 20240.100.100.090.090.09-5.26%101,850
Sep 13, 20240.100.100.090.100.10-5.00%175,937
Sep 12, 20240.100.100.090.100.10-165,687
Sep 11, 20240.100.100.090.100.10-39,563
Sep 10, 20240.100.100.090.100.105.26%93,283
Sep 9, 20240.080.100.080.100.1011.76%487,258
Sep 6, 20240.090.090.080.090.096.25%172,494
Sep 5, 20240.080.090.080.080.08-24,911
Sep 4, 20240.090.090.080.080.086.67%45,805
Sep 3, 20240.090.090.080.080.08-11.76%309,663
Aug 30, 20240.090.090.090.090.09-5.56%41,505
Aug 29, 20240.090.090.090.090.09-2.70%30,506
Aug 28, 20240.100.100.090.090.09-2.63%42,937
Aug 27, 20240.110.110.100.100.10-9.52%49,056
Aug 26, 20240.100.110.100.110.1116.67%284,007
Aug 23, 20240.100.100.090.090.09-157,642
Aug 22, 20240.090.090.090.090.09-65,485
Aug 21, 20240.090.090.080.090.09-46,630
Aug 20, 20240.090.100.090.090.09-98,157
Aug 19, 20240.090.090.090.090.09-31,290
Aug 16, 20240.090.090.090.090.09-62,038
Aug 15, 20240.100.100.090.090.09-34,114
Aug 14, 20240.090.090.090.090.09-12,750
Aug 13, 20240.100.100.090.090.09-5.26%70,587
Aug 12, 20240.090.100.090.100.105.56%82,827
Aug 9, 20240.090.090.090.090.09-23,986
Aug 8, 20240.090.090.090.090.0912.50%60,478
Aug 7, 20240.090.090.080.080.08-5.88%45,209
Aug 6, 20240.090.090.080.090.09-5.56%334,633
Aug 2, 20240.100.100.090.090.09-5.26%166,610
Aug 1, 20240.100.100.100.100.10-5.00%31,005
Jul 31, 20240.100.100.100.100.10-93,809