BTQ Technologies Corp. (NEO:BTQ)
Canada
· Delayed Price · Currency is CAD 9.03
-0.88 (-8.88%)
At close: Dec 5, 2025
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.75 | 9.76 | 9.01 | 9.03 | 9.03 | -8.88% | 147,195 |
| Dec 4, 2025 | 9.26 | 9.99 | 8.94 | 9.91 | 9.91 | 7.14% | 133,555 |
| Dec 3, 2025 | 8.82 | 9.34 | 8.40 | 9.25 | 9.25 | 5.71% | 131,566 |
| Dec 2, 2025 | 9.15 | 9.42 | 8.57 | 8.75 | 8.75 | -6.42% | 160,826 |
| Dec 1, 2025 | 9.45 | 9.56 | 8.95 | 9.35 | 9.35 | -5.56% | 136,524 |
| Nov 28, 2025 | 9.70 | 10.25 | 9.59 | 9.90 | 9.90 | 1.75% | 234,098 |
| Nov 27, 2025 | 9.65 | 9.80 | 9.56 | 9.73 | 9.73 | 2.96% | 52,847 |
| Nov 26, 2025 | 9.80 | 9.80 | 9.20 | 9.45 | 9.45 | -4.83% | 179,856 |
| Nov 25, 2025 | 9.49 | 9.97 | 9.25 | 9.93 | 9.93 | 1.22% | 188,003 |
| Nov 24, 2025 | 8.55 | 9.81 | 8.14 | 9.81 | 9.81 | 17.06% | 2,129,009 |
| Nov 21, 2025 | 8.51 | 8.80 | 7.75 | 8.38 | 8.38 | -1.30% | 226,889 |
| Nov 20, 2025 | 10.20 | 10.20 | 8.31 | 8.49 | 8.49 | -12.47% | 267,275 |
| Nov 19, 2025 | 10.61 | 10.61 | 9.14 | 9.70 | 9.70 | -4.62% | 213,832 |
| Nov 18, 2025 | 8.19 | 11.00 | 8.00 | 10.17 | 10.17 | 24.02% | 340,727 |
| Nov 17, 2025 | 7.71 | 8.46 | 7.58 | 8.20 | 8.20 | 7.19% | 150,251 |
| Nov 14, 2025 | 7.70 | 8.55 | 7.60 | 7.65 | 7.65 | -8.38% | 204,660 |
| Nov 13, 2025 | 8.90 | 9.00 | 8.08 | 8.35 | 8.35 | -11.17% | 222,540 |
| Nov 12, 2025 | 10.06 | 10.55 | 9.30 | 9.40 | 9.40 | -6.00% | 225,047 |
| Nov 11, 2025 | 9.31 | 10.41 | 9.31 | 10.00 | 10.00 | 1.01% | 265,391 |
| Nov 10, 2025 | 10.05 | 10.09 | 9.40 | 9.90 | 9.90 | 6.57% | 205,720 |
| Nov 7, 2025 | 8.35 | 9.35 | 8.22 | 9.29 | 9.29 | 4.15% | 153,478 |
| Nov 6, 2025 | 10.10 | 10.10 | 8.80 | 8.92 | 8.92 | -12.98% | 221,303 |
| Nov 5, 2025 | 9.54 | 10.45 | 8.88 | 10.25 | 10.25 | 16.74% | 238,779 |
| Nov 4, 2025 | 9.00 | 9.73 | 8.75 | 8.78 | 8.78 | -10.86% | 171,007 |
| Nov 3, 2025 | 11.18 | 11.20 | 9.61 | 9.85 | 9.85 | -9.72% | 153,944 |
| Oct 31, 2025 | 10.25 | 11.05 | 10.02 | 10.91 | 10.91 | 6.96% | 157,236 |
| Oct 30, 2025 | 10.80 | 10.90 | 10.00 | 10.20 | 10.20 | -8.19% | 207,454 |
| Oct 29, 2025 | 11.91 | 11.91 | 11.05 | 11.11 | 11.11 | -6.64% | 220,791 |
| Oct 28, 2025 | 12.37 | 13.14 | 11.78 | 11.90 | 11.90 | -3.09% | 297,668 |
| Oct 27, 2025 | 13.92 | 14.40 | 11.88 | 12.28 | 12.28 | -5.54% | 339,074 |
| Oct 24, 2025 | 12.84 | 13.33 | 12.31 | 13.00 | 13.00 | 5.61% | 173,776 |
| Oct 23, 2025 | 12.75 | 13.76 | 12.25 | 12.31 | 12.31 | 6.30% | 270,567 |
| Oct 22, 2025 | 11.59 | 12.23 | 10.27 | 11.58 | 11.58 | -10.58% | 383,137 |
| Oct 21, 2025 | 14.03 | 14.58 | 12.73 | 12.95 | 12.95 | -12.02% | 371,493 |
| Oct 20, 2025 | 17.20 | 18.00 | 14.72 | 14.72 | 14.72 | -9.53% | 304,218 |
| Oct 17, 2025 | 16.49 | 17.40 | 15.57 | 16.27 | 16.27 | 4.76% | 551,655 |
| Oct 16, 2025 | 16.20 | 19.40 | 15.42 | 15.53 | 15.53 | 3.53% | 1,213,026 |
| Oct 15, 2025 | 17.55 | 17.94 | 14.61 | 15.00 | 15.00 | -8.81% | 407,875 |
| Oct 14, 2025 | 17.29 | 17.75 | 15.25 | 16.45 | 16.45 | 17.50% | 615,464 |
| Oct 10, 2025 | 17.81 | 18.40 | 12.60 | 14.00 | 14.00 | -20.45% | 719,836 |
| Oct 9, 2025 | 18.70 | 21.09 | 16.42 | 17.60 | 17.60 | -11.11% | 823,496 |
| Oct 8, 2025 | 20.96 | 22.00 | 19.00 | 19.80 | 19.80 | 3.23% | 909,672 |
| Oct 7, 2025 | 15.15 | 20.00 | 13.01 | 19.18 | 19.18 | 51.62% | 1,733,808 |
| Oct 6, 2025 | 10.05 | 12.68 | 9.74 | 12.65 | 12.65 | 31.63% | 1,002,460 |
| Oct 3, 2025 | 9.53 | 10.45 | 9.13 | 9.61 | 9.61 | 8.96% | 843,055 |
| Oct 2, 2025 | 9.35 | 9.55 | 8.64 | 8.82 | 8.82 | -6.17% | 355,787 |
| Oct 1, 2025 | 9.57 | 9.97 | 9.00 | 9.40 | 9.40 | -2.49% | 540,744 |
| Sep 30, 2025 | 9.90 | 10.03 | 9.27 | 9.64 | 9.64 | 9.92% | 682,570 |
| Sep 29, 2025 | 8.30 | 9.79 | 8.09 | 8.77 | 8.77 | 23.87% | 1,035,935 |
| Sep 26, 2025 | 9.01 | 9.29 | 6.77 | 7.08 | 7.08 | -24.28% | 1,072,101 |
| Sep 25, 2025 | 9.44 | 9.44 | 7.77 | 9.35 | 9.35 | 1.19% | 1,027,194 |
| Sep 24, 2025 | 10.00 | 10.10 | 9.10 | 9.24 | 9.24 | -5.23% | 592,470 |
| Sep 23, 2025 | 9.22 | 10.00 | 8.93 | 9.75 | 9.75 | 12.72% | 1,193,544 |
| Sep 22, 2025 | 7.46 | 9.05 | 7.25 | 8.65 | 8.65 | 34.11% | 1,350,188 |
| Sep 19, 2025 | 6.95 | 7.20 | 6.02 | 6.45 | 6.45 | -6.25% | 417,412 |
| Sep 18, 2025 | 7.11 | 7.32 | 6.69 | 6.88 | 6.88 | 0.88% | 407,288 |
| Sep 17, 2025 | 6.50 | 6.87 | 6.23 | 6.82 | 6.82 | 5.57% | 336,431 |
| Sep 16, 2025 | 6.70 | 7.18 | 6.30 | 6.46 | 6.46 | -2.12% | 610,337 |
| Sep 15, 2025 | 6.16 | 6.65 | 6.14 | 6.60 | 6.60 | 10.18% | 330,407 |
| Sep 12, 2025 | 5.52 | 6.05 | 5.51 | 5.99 | 5.99 | 13.23% | 324,821 |
| Sep 11, 2025 | 5.20 | 5.65 | 4.95 | 5.29 | 5.29 | 4.13% | 437,155 |
| Sep 10, 2025 | 4.60 | 5.54 | 4.47 | 5.08 | 5.08 | 12.64% | 528,267 |
| Sep 9, 2025 | 4.58 | 4.66 | 4.30 | 4.51 | 4.51 | -1.31% | 174,349 |
| Sep 8, 2025 | 4.60 | 4.68 | 4.40 | 4.57 | 4.57 | -0.44% | 171,514 |
| Sep 5, 2025 | 4.11 | 4.71 | 4.11 | 4.59 | 4.59 | 9.29% | 280,954 |
| Sep 4, 2025 | 4.28 | 4.28 | 3.95 | 4.20 | 4.20 | 0.96% | 115,600 |
| Sep 3, 2025 | 4.14 | 4.33 | 4.06 | 4.16 | 4.16 | -1.42% | 121,731 |
| Sep 2, 2025 | 4.56 | 4.56 | 4.06 | 4.22 | 4.22 | -3.65% | 182,447 |
| Aug 29, 2025 | 4.69 | 4.79 | 4.31 | 4.38 | 4.38 | -4.16% | 177,561 |
| Aug 28, 2025 | 4.93 | 5.02 | 4.20 | 4.57 | 4.57 | -6.35% | 279,538 |
| Aug 27, 2025 | 4.79 | 5.23 | 4.60 | 4.88 | 4.88 | 4.50% | 288,646 |
| Aug 26, 2025 | 3.97 | 4.99 | 3.97 | 4.67 | 4.67 | 5.42% | 358,143 |
| Aug 22, 2025 | 3.97 | 4.43 | 3.88 | 4.43 | 4.43 | 14.47% | 342,679 |
| Aug 21, 2025 | 3.79 | 4.08 | 3.67 | 3.87 | 3.87 | 4.03% | 261,957 |
| Aug 20, 2025 | 4.06 | 4.06 | 3.55 | 3.72 | 3.72 | -4.12% | 285,063 |
| Aug 19, 2025 | 4.10 | 4.24 | 3.81 | 3.88 | 3.88 | 0.52% | 366,264 |
| Aug 18, 2025 | 4.35 | 4.35 | 3.85 | 3.86 | 3.86 | -11.26% | 787,060 |
| Aug 15, 2025 | 4.39 | 4.49 | 3.70 | 4.35 | 4.35 | 2.35% | 562,254 |
| Aug 14, 2025 | 4.85 | 4.90 | 4.20 | 4.25 | 4.25 | -11.64% | 604,583 |
| Aug 13, 2025 | 5.16 | 5.24 | 4.80 | 4.81 | 4.81 | -6.05% | 249,071 |
| Aug 12, 2025 | 5.95 | 5.95 | 4.92 | 5.12 | 5.12 | -7.58% | 389,408 |
| Aug 11, 2025 | 6.07 | 6.07 | 5.51 | 5.54 | 5.54 | -8.73% | 368,133 |
| Aug 8, 2025 | 7.00 | 7.21 | 6.06 | 6.07 | 6.07 | -4.26% | 345,078 |
| Aug 7, 2025 | 6.50 | 6.71 | 6.14 | 6.34 | 6.34 | 0.63% | 224,532 |
| Aug 6, 2025 | 6.75 | 6.99 | 6.19 | 6.30 | 6.30 | -5.97% | 367,599 |
| Aug 5, 2025 | 7.22 | 7.28 | 6.62 | 6.70 | 6.70 | 6.01% | 328,037 |
| Aug 1, 2025 | 5.70 | 6.88 | 5.62 | 6.32 | 6.32 | 1.44% | 224,779 |
| Jul 31, 2025 | 6.21 | 6.65 | 6.21 | 6.23 | 6.23 | 0.32% | 263,268 |
| Jul 30, 2025 | 5.97 | 6.56 | 5.20 | 6.21 | 6.21 | 3.67% | 503,300 |
| Jul 29, 2025 | 6.81 | 6.91 | 5.85 | 5.99 | 5.99 | -11.13% | 526,108 |
| Jul 28, 2025 | 7.08 | 7.33 | 6.50 | 6.74 | 6.74 | -3.99% | 245,036 |
| Jul 25, 2025 | 7.50 | 7.50 | 6.68 | 7.02 | 7.02 | -3.44% | 296,480 |
| Jul 24, 2025 | 7.64 | 7.92 | 6.72 | 7.27 | 7.27 | -3.71% | 303,066 |
| Jul 23, 2025 | 6.60 | 7.80 | 6.50 | 7.55 | 7.55 | 19.09% | 621,403 |
| Jul 22, 2025 | 6.95 | 6.95 | 5.60 | 6.34 | 6.34 | -10.07% | 1,345,701 |
| Jul 21, 2025 | 8.45 | 8.45 | 6.85 | 7.05 | 7.05 | -16.17% | 655,548 |
| Jul 18, 2025 | 8.78 | 8.87 | 8.30 | 8.41 | 8.41 | -3.11% | 245,845 |
| Jul 17, 2025 | 8.39 | 9.29 | 8.28 | 8.68 | 8.68 | 5.08% | 458,472 |
| Jul 16, 2025 | 8.39 | 8.73 | 7.77 | 8.26 | 8.26 | -0.24% | 432,478 |
| Jul 15, 2025 | 8.80 | 8.91 | 7.68 | 8.28 | 8.28 | -5.37% | 571,443 |