Skip to main content
Bluesky Digital Assets Corp. (CSE:BTC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
-0.0050 (-5.26%)
Dec 5, 2025, 12:33 PM EST

Bluesky Digital Assets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.100.100.090.09--5.26%3,905
Dec 4, 20250.080.100.080.100.1018.75%113,216
Dec 3, 20250.090.090.080.080.08-11.11%147,275
Dec 2, 20250.090.090.090.090.09-3,481
Dec 1, 20250.090.090.080.090.09-10.00%27,267
Nov 28, 20250.100.100.080.100.1017.65%312,289
Nov 27, 20250.070.100.070.090.0930.77%368,834
Nov 26, 20250.070.070.060.070.078.33%42,230
Nov 25, 20250.060.060.060.060.069.09%24,525
Nov 24, 20250.060.060.060.060.06-8.33%46,885
Nov 20, 20250.060.060.060.060.06-11,605
Nov 19, 20250.070.070.060.060.06-12,582
Nov 18, 20250.060.060.060.060.06-68,247
Nov 17, 20250.070.070.060.060.06-7.69%51,761
Nov 14, 20250.070.070.070.070.07-29,204
Nov 13, 20250.080.080.070.070.07-13.33%20,900
Nov 12, 20250.070.080.070.080.08-34,700
Nov 11, 20250.080.080.080.080.08-64,305
Nov 10, 20250.080.080.080.080.087.14%25,250
Nov 7, 20250.070.070.070.070.077.69%154,272
Nov 6, 20250.070.070.070.070.07-13.33%69,000
Nov 5, 20250.070.080.070.080.08-58,637
Nov 4, 20250.080.080.070.080.08-6.25%93,500
Nov 3, 20250.080.080.080.080.08-51,835
Oct 30, 20250.080.080.080.080.08-2,000
Oct 29, 20250.090.090.080.080.08-18,180
Oct 28, 20250.080.080.080.080.08-20,327
Oct 27, 20250.080.080.080.080.08-36,486
Oct 24, 20250.080.080.080.080.08-8,870
Oct 23, 20250.080.080.080.080.08-5.88%22,457
Oct 22, 20250.090.090.080.090.096.25%46,297
Oct 21, 20250.080.080.080.080.08-55,910
Oct 20, 20250.090.090.080.080.08-38,202
Oct 17, 20250.080.090.080.080.08-43,754
Oct 16, 20250.080.080.080.080.08-75,622
Oct 15, 20250.090.090.080.080.08-5.88%29,680
Oct 14, 20250.090.090.090.090.09-57,132
Oct 10, 20250.090.090.090.090.09-5.56%12,000
Oct 9, 20250.090.090.090.090.095.88%46,814
Oct 8, 20250.090.090.090.090.096.25%23,963
Oct 7, 20250.090.090.080.080.08-5.88%148,792
Oct 6, 20250.090.090.080.090.09-25,144
Oct 3, 20250.090.090.090.090.096.25%215,583
Oct 2, 20250.080.090.080.080.08-5.88%153,582
Oct 1, 20250.090.090.080.090.09-112,175
Sep 30, 20250.080.090.080.090.09-36,277
Sep 29, 20250.090.090.090.090.09-5.56%119,590
Sep 26, 20250.100.100.090.090.09-5.26%86,289
Sep 25, 20250.100.100.100.100.10-7,618
Sep 24, 20250.100.100.090.100.10-56,194
Sep 23, 20250.090.100.090.100.10-115,011
Sep 22, 20250.100.100.090.100.10-55,243
Sep 19, 20250.100.100.100.100.105.56%142,586
Sep 18, 20250.090.090.090.090.09-5.26%15,358
Sep 17, 20250.100.100.100.100.10-119,985
Sep 16, 20250.090.100.090.100.10-117,356
Sep 15, 20250.100.100.100.100.105.56%5,672
Sep 12, 20250.090.090.090.090.09-37,522
Sep 11, 20250.100.100.090.090.09-5.26%103,137
Sep 10, 20250.090.100.090.100.10-38,501
Sep 9, 20250.100.100.100.100.10-7,042
Sep 8, 20250.100.100.100.100.10-81,116
Sep 5, 20250.100.100.100.100.10-42,500
Sep 4, 20250.100.100.100.100.10-5.00%76,868
Sep 3, 20250.100.110.100.100.10-98,467
Sep 2, 20250.100.100.100.100.105.26%52,185
Aug 29, 20250.100.100.090.100.10-13.64%124,590
Aug 28, 20250.100.110.100.110.1110.00%104,189
Aug 27, 20250.110.110.090.100.10-114,110
Aug 26, 20250.100.100.100.100.10-71,824
Aug 25, 20250.110.110.100.100.10-65,885
Aug 22, 20250.100.110.100.100.10-9.09%24,342
Aug 21, 20250.110.110.100.110.1110.00%39,083
Aug 20, 20250.100.100.100.100.105.26%33,314
Aug 19, 20250.100.100.100.100.10-5.00%26,245
Aug 18, 20250.100.100.100.100.10-86,828
Aug 15, 20250.100.110.100.100.10-4.76%148,675
Aug 14, 20250.110.110.110.110.11-4.55%1,139
Aug 13, 20250.120.120.110.110.11-23,741
Aug 12, 20250.100.110.100.110.114.76%17,509
Aug 11, 20250.110.110.110.110.11-120,004
Aug 8, 20250.110.110.100.110.11-4.55%159,996
Aug 7, 20250.110.120.110.110.11-39,832
Aug 6, 20250.110.110.110.110.11-2,837
Aug 5, 20250.110.110.110.110.11-4.35%192,389
Aug 1, 20250.110.120.110.120.12-4.17%16,489
Jul 31, 20250.120.120.120.120.12-4.00%201,303
Jul 30, 20250.120.140.120.130.134.17%199,301
Jul 29, 20250.120.130.120.120.12-76,069
Jul 28, 20250.120.120.120.120.12-31,395
Jul 25, 20250.130.130.120.120.12-110,123
Jul 24, 20250.130.130.120.120.12-4.00%56,636
Jul 23, 20250.130.130.120.130.13-37,304
Jul 22, 20250.130.130.130.130.13-7.41%5,422
Jul 21, 20250.140.140.120.140.148.00%125,794
Jul 18, 20250.130.130.120.130.13-3.85%86,675
Jul 17, 20250.120.140.120.130.134.00%194,798
Jul 16, 20250.120.130.120.130.13-3.85%81,181
Jul 15, 20250.130.130.130.130.138.33%17,059
Jul 14, 20250.130.130.120.120.12-4.00%108,690