Bluesky Digital Assets Corp. (CSE:BTC)
Canada
· Delayed Price · Currency is CAD 0.1550
+0.0050 (3.33%)
May 13, 2025, 3:10 PM EDT
Bluesky Digital Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 3.33% | 171,950 |
| May 12, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -3.23% | 83,756 |
| May 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 8,164 |
| May 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 29,222 |
| May 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 34,290 |
| May 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.45% | 26,520 |
| May 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -6.06% | 47,690 |
| May 2, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | 6.45% | 127,600 |
| May 1, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | - | 6.90% | 155,522 |
| Apr 30, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | -3.33% | 18,285 |
| Apr 29, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | -3.23% | 48,418 |
| Apr 28, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | - | 3.33% | 105,486 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 3.45% | 22,735 |
| Apr 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 7.41% | 16,011 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -10.00% | 228,955 |
| Apr 22, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 20.00% | 95,192 |
| Apr 21, 2025 | 0.14 | 0.17 | 0.13 | 0.13 | - | -7.41% | 118,329 |
| Apr 17, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | - | -10.00% | 162,497 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 1,090 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -6.67% | 63,639 |
| Apr 14, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | - | 11.11% | 14,550 |
| Apr 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 1,050 |
| Apr 10, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | 3.85% | 9,400 |
| Apr 9, 2025 | 0.15 | 0.16 | 0.13 | 0.13 | - | -7.14% | 76,925 |
| Apr 8, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -3.45% | 50,008 |
| Apr 7, 2025 | 0.12 | 0.15 | 0.11 | 0.15 | - | 7.41% | 122,735 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.57% | 65,494 |
| Apr 3, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | - | -6.67% | 104,619 |
| Apr 2, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | - | 7.14% | 75,955 |
| Apr 1, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | - | -6.67% | 16,704 |
| Mar 31, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | - | 7.14% | 166,666 |
| Mar 28, 2025 | 0.16 | 0.17 | 0.14 | 0.14 | - | -12.50% | 309,594 |
| Mar 27, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | - | - | 440,863 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 151,242 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | - | -5.88% | 443,241 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | - | -10.53% | 274,254 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -2.56% | 79,821 |
| Mar 20, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -4.88% | 54,434 |
| Mar 19, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 2.50% | 81,227 |
| Mar 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | - | 104,445 |
| Mar 17, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | -2.44% | 48,957 |
| Mar 14, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | - | 13.89% | 29,164 |
| Mar 13, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | -2.70% | 155,812 |
| Mar 12, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | -7.50% | 81,013 |
| Mar 11, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | - | -2.44% | 62,517 |
| Mar 10, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | 2.50% | 68,878 |
| Mar 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | 2.56% | 83,400 |
| Mar 6, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -4.88% | 353,941 |
| Mar 5, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | -4.65% | 160,377 |
| Mar 4, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | -2.27% | 75,592 |