BTQ Technologies Corp. (NEO:BTQ)
Canada
· Delayed Price · Currency is CAD 3.380
+0.220 (6.96%)
May 13, 2025, 4:00 PM EDT
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 3.17 | 3.57 | 3.16 | 3.38 | - | 6.96% | 1,616,421 |
| May 12, 2025 | 2.90 | 3.25 | 2.90 | 3.16 | - | 12.46% | 310,564 |
| May 9, 2025 | 2.90 | 2.99 | 2.81 | 2.81 | - | -4.42% | 347,514 |
| May 8, 2025 | 2.89 | 2.99 | 2.82 | 2.94 | - | 5.00% | 190,855 |
| May 7, 2025 | 2.84 | 2.98 | 2.70 | 2.80 | - | -1.41% | 132,460 |
| May 6, 2025 | 2.46 | 2.94 | 2.21 | 2.84 | - | 17.36% | 203,782 |
| May 5, 2025 | 2.32 | 2.49 | 2.25 | 2.42 | - | 1.26% | 100,967 |
| May 2, 2025 | 2.17 | 2.55 | 2.17 | 2.39 | - | 10.14% | 194,950 |
| May 1, 2025 | 2.14 | 2.27 | 2.13 | 2.17 | - | 3.33% | 82,429 |
| Apr 30, 2025 | 2.30 | 2.31 | 2.08 | 2.10 | - | -10.26% | 117,934 |
| Apr 29, 2025 | 2.45 | 2.52 | 2.30 | 2.34 | - | -4.10% | 104,620 |
| Apr 28, 2025 | 2.60 | 2.60 | 2.38 | 2.44 | - | 11.42% | 134,791 |
| Apr 25, 2025 | 2.20 | 2.32 | 2.19 | 2.19 | - | - | 91,516 |
| Apr 24, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | - | 22.35% | 800 |
| Apr 23, 2025 | 1.68 | 1.97 | 1.68 | 1.79 | - | 7.83% | 279,512 |
| Apr 22, 2025 | 1.59 | 1.85 | 1.58 | 1.66 | - | 5.06% | 209,568 |
| Apr 21, 2025 | 1.63 | 1.68 | 1.50 | 1.58 | - | -7.06% | 135,840 |
| Apr 17, 2025 | 1.78 | 1.82 | 1.69 | 1.70 | - | -3.41% | 108,715 |
| Apr 16, 2025 | 1.86 | 1.88 | 1.75 | 1.76 | - | -6.88% | 149,735 |
| Apr 15, 2025 | 1.92 | 1.95 | 1.84 | 1.89 | - | -10.00% | 231,322 |
| Apr 14, 2025 | 2.10 | 2.21 | 1.92 | 2.10 | - | - | 426,458,741 |
| Apr 11, 2025 | 1.89 | 2.13 | 1.60 | 2.10 | - | 19.32% | 190,841 |
| Apr 10, 2025 | 2.03 | 2.09 | 1.76 | 1.76 | - | - | 110,254 |
| Apr 9, 2025 | 1.75 | 2.20 | 1.66 | 1.76 | - | - | 189,037 |
| Apr 8, 2025 | 2.02 | 2.08 | 1.69 | 1.76 | - | -2.76% | 135,458 |
| Apr 7, 2025 | 1.85 | 1.93 | 1.35 | 1.81 | - | -4.74% | 462,297 |
| Apr 4, 2025 | 2.12 | 2.15 | 1.75 | 1.90 | - | -12.44% | 279,586 |
| Apr 3, 2025 | 2.39 | 2.39 | 2.04 | 2.17 | - | -11.43% | 139,683 |
| Apr 2, 2025 | 2.40 | 2.48 | 2.31 | 2.45 | - | 2.08% | 88,498 |
| Apr 1, 2025 | 2.35 | 2.48 | 2.35 | 2.40 | - | 2.13% | 116,116 |
| Mar 31, 2025 | 2.65 | 2.70 | 2.26 | 2.35 | - | 1.73% | 176,434 |
| Mar 28, 2025 | 2.65 | 2.65 | 2.30 | 2.31 | - | -11.83% | 145,102 |
| Mar 27, 2025 | 2.64 | 2.74 | 2.50 | 2.62 | - | -2.96% | 116,558 |
| Mar 26, 2025 | 2.92 | 2.92 | 2.64 | 2.70 | - | -5.26% | 99,693 |
| Mar 25, 2025 | 2.77 | 2.91 | 2.73 | 2.85 | - | 2.89% | 120,473 |
| Mar 24, 2025 | 2.90 | 2.92 | 2.70 | 2.77 | - | 1.09% | 156,829 |
| Mar 21, 2025 | 2.76 | 2.78 | 2.64 | 2.74 | - | -2.84% | 82,820 |
| Mar 20, 2025 | 2.86 | 2.90 | 2.51 | 2.82 | - | -2.08% | 152,326 |
| Mar 19, 2025 | 2.91 | 2.98 | 2.73 | 2.88 | - | -1.37% | 201,444 |
| Mar 18, 2025 | 3.10 | 3.10 | 2.82 | 2.92 | - | -5.81% | 187,916 |
| Mar 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | 5.08% | 2,400 |
| Mar 14, 2025 | 2.65 | 3.07 | 2.65 | 2.95 | - | 16.14% | 398,154 |
| Mar 13, 2025 | 2.62 | 2.65 | 2.45 | 2.54 | - | -3.05% | 226,399 |
| Mar 12, 2025 | 2.18 | 2.72 | 2.18 | 2.62 | - | 23.00% | 299,509 |
| Mar 11, 2025 | 2.15 | 2.38 | 2.01 | 2.13 | - | -0.93% | 261,851 |
| Mar 10, 2025 | 2.61 | 2.61 | 2.03 | 2.15 | - | -20.07% | 311,320 |
| Mar 7, 2025 | 2.79 | 2.82 | 2.67 | 2.69 | - | -2.54% | 132,966 |
| Mar 6, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | -5.80% | 500 |
| Mar 5, 2025 | 2.88 | 2.96 | 2.86 | 2.93 | - | -6.69% | 76,232 |
| Mar 4, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | - | - | 230,039 |