BTQ Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	3.78	3.84	3.50	3.52	3.52	-3.03%	2,961,118
Apr 16, 2026	3.74	3.81	3.25	3.63	3.63	3.42%	5,325,488
Apr 15, 2026	3.17	3.54	3.15	3.51	3.51	17.39%	5,107,527
Apr 14, 2026	2.85	3.13	2.74	2.99	2.99	12.41%	5,158,140
Apr 13, 2026	2.33	2.70	2.30	2.66	2.66	11.76%	1,709,566
Apr 10, 2026	2.38	2.55	2.38	2.38	2.38	0.42%	1,675,489
Apr 9, 2026	2.42	2.45	2.29	2.37	2.37	-1.66%	1,769,038
Apr 8, 2026	2.55	2.65	2.40	2.41	2.41	4.78%	2,410,811
Apr 7, 2026	2.41	2.41	2.22	2.30	2.30	-5.35%	2,271,685
Apr 6, 2026	2.58	2.62	2.42	2.43	2.43	-4.71%	1,401,305
Apr 2, 2026	2.40	2.58	2.40	2.55	2.55	-1.54%	1,725,167
Apr 1, 2026	2.84	2.85	2.52	2.59	2.59	-3.00%	2,508,278
Mar 31, 2026	2.27	2.69	2.27	2.67	2.67	23.61%	3,831,787
Mar 30, 2026	2.15	2.27	2.09	2.16	2.16	0.47%	2,308,947
Mar 27, 2026	2.30	2.30	2.15	2.15	2.15	-8.51%	2,086,731
Mar 26, 2026	2.32	2.40	2.28	2.35	2.35	-0.84%	1,433,559
Mar 25, 2026	2.40	2.50	2.33	2.37	2.37	0.85%	1,518,705
Mar 24, 2026	2.36	2.40	2.26	2.35	2.35	-2.08%	1,972,578
Mar 23, 2026	2.43	2.55	2.30	2.40	2.40	1.27%	1,926,536
Mar 20, 2026	2.52	2.56	2.32	2.37	2.37	-4.82%	1,440,871
Mar 19, 2026	2.65	2.69	2.48	2.49	2.49	-9.12%	2,162,029
Mar 18, 2026	2.75	2.80	2.69	2.74	2.74	-3.18%	1,403,047
Mar 17, 2026	2.85	2.93	2.73	2.83	2.83	-2.08%	1,398,256
Mar 16, 2026	3.04	3.11	2.81	2.89	2.89	-3.99%	2,094,880
Mar 13, 2026	3.17	3.29	2.98	3.01	3.01	-5.05%	1,496,930
Mar 12, 2026	3.15	3.19	3.07	3.17	3.17	-0.94%	932,716
Mar 11, 2026	3.15	3.22	3.06	3.20	3.20	-0.31%	1,059,591
Mar 10, 2026	3.25	3.39	3.20	3.21	3.21	2.56%	1,519,759
Mar 9, 2026	3.05	3.14	2.93	3.13	3.13	-0.63%	2,353,431
Mar 6, 2026	3.20	3.34	3.12	3.15	3.15	-4.26%	1,679,359
Mar 5, 2026	3.42	3.58	3.24	3.29	3.29	-1.79%	2,199,855
Mar 4, 2026	3.19	3.58	3.06	3.35	3.35	8.06%	2,431,498
Mar 3, 2026	2.98	3.23	2.95	3.10	3.10	-4.02%	1,449,396
Mar 2, 2026	2.96	3.30	2.95	3.23	3.23	-3.00%	1,918,533
Feb 27, 2026	3.43	3.58	3.15	3.33	3.33	-12.60%	2,881,821
Feb 26, 2026	3.56	3.83	3.43	3.81	3.81	16.87%	4,905,249
Feb 25, 2026	2.80	3.37	2.79	3.26	3.26	29.37%	5,171,002
Feb 24, 2026	2.36	2.65	2.32	2.52	2.52	5.88%	1,731,836
Feb 23, 2026	2.49	2.49	2.35	2.38	2.38	-6.67%	1,450,851
Feb 20, 2026	2.53	2.63	2.46	2.55	2.55	-0.78%	2,249,850
Feb 19, 2026	2.49	2.60	2.42	2.57	2.57	0.19%	1,262,303
Feb 18, 2026	2.60	2.66	2.49	2.57	2.57	0.79%	1,379,118
Feb 17, 2026	2.70	2.72	2.50	2.55	2.55	-8.45%	1,759,535
Feb 13, 2026	2.77	2.87	2.75	2.78	2.78	2.21%	1,249,773
Feb 12, 2026	2.91	2.99	2.60	2.72	2.72	-6.85%	1,889,707
Feb 11, 2026	3.09	3.10	2.70	2.92	2.92	-2.99%	1,948,099
Feb 10, 2026	3.28	3.37	2.99	3.01	3.01	-5.05%	3,143,419
Feb 9, 2026	2.92	3.25	2.75	3.17	3.17	12.21%	3,540,745
Feb 6, 2026	2.50	2.93	2.45	2.83	2.83	22.83%	4,688,175
Feb 5, 2026	2.67	2.77	2.28	2.30	2.30	-16.67%	2,993,201