BTQ Technologies Corp. (NEO:BTQ)
Canada
· Delayed Price · Currency is CAD 3.980
+0.010 (0.25%)
Apr 28, 2026, 4:00 PM EST
BTQ Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.93 | 4.00 | 3.80 | 3.83 | 3.83 | -3.53% | 60,907 |
| Apr 27, 2026 | 4.15 | 4.17 | 3.96 | 3.97 | 3.97 | -5.70% | 71,689 |
| Apr 24, 2026 | 4.31 | 4.40 | 4.12 | 4.21 | 4.21 | -1.17% | 77,807 |
| Apr 23, 2026 | 4.77 | 4.77 | 4.26 | 4.26 | 4.26 | -10.88% | 150,303 |
| Apr 22, 2026 | 4.63 | 4.83 | 4.44 | 4.78 | 4.78 | 6.22% | 188,173 |
| Apr 21, 2026 | 4.63 | 5.07 | 4.50 | 4.50 | 4.50 | -4.46% | 245,904 |
| Apr 20, 2026 | 4.62 | 4.92 | 4.60 | 4.71 | 4.71 | -1.87% | 139,509 |
| Apr 17, 2026 | 5.01 | 5.23 | 4.80 | 4.80 | 4.80 | -1.23% | 253,027 |
| Apr 16, 2026 | 5.33 | 5.33 | 4.50 | 4.86 | 4.86 | 0.21% | 533,157 |
| Apr 15, 2026 | 4.33 | 4.87 | 4.33 | 4.85 | 4.85 | 18.29% | 493,066 |
| Apr 14, 2026 | 3.87 | 4.29 | 3.79 | 4.10 | 4.10 | 11.41% | 382,006 |
| Apr 13, 2026 | 3.36 | 3.72 | 3.21 | 3.68 | 3.68 | 10.51% | 62,060 |
| Apr 10, 2026 | 3.32 | 3.41 | 3.30 | 3.33 | 3.33 | 2.78% | 91,569 |
| Apr 9, 2026 | 3.34 | 3.34 | 3.19 | 3.24 | 3.24 | -2.99% | 122,080 |
| Apr 8, 2026 | 3.50 | 3.66 | 3.32 | 3.34 | 3.34 | 3.73% | 161,610 |
| Apr 7, 2026 | 3.38 | 3.38 | 3.11 | 3.22 | 3.22 | -5.29% | 126,871 |
| Apr 6, 2026 | 3.46 | 3.63 | 3.39 | 3.40 | 3.40 | -5.56% | 70,420 |
| Apr 2, 2026 | 3.23 | 3.60 | 3.22 | 3.60 | 3.60 | -0.83% | 76,061 |
| Apr 1, 2026 | 3.98 | 3.98 | 3.50 | 3.63 | 3.63 | -1.89% | 177,259 |
| Mar 31, 2026 | 3.10 | 3.75 | 3.10 | 3.70 | 3.70 | 23.33% | 309,454 |
| Mar 30, 2026 | 2.90 | 3.15 | 2.90 | 3.00 | 3.00 | - | 110,696 |
| Mar 27, 2026 | 3.31 | 3.36 | 3.00 | 3.00 | 3.00 | -10.71% | 170,943 |
| Mar 26, 2026 | 3.25 | 3.36 | 3.16 | 3.36 | 3.36 | 1.82% | 32,715 |
| Mar 25, 2026 | 3.45 | 3.45 | 3.24 | 3.30 | 3.30 | 6.11% | 85,089 |
| Mar 24, 2026 | 3.21 | 3.28 | 3.11 | 3.11 | 3.11 | -3.12% | 50,417 |
| Mar 23, 2026 | 3.25 | 3.48 | 3.18 | 3.21 | 3.21 | -2.43% | 158,274 |
| Mar 20, 2026 | 3.43 | 3.50 | 3.19 | 3.29 | 3.29 | -2.37% | 72,954 |
| Mar 19, 2026 | 3.79 | 3.79 | 3.37 | 3.37 | 3.37 | -11.32% | 106,087 |
| Mar 18, 2026 | 3.76 | 3.82 | 3.70 | 3.80 | 3.80 | -2.31% | 48,394 |
| Mar 17, 2026 | 4.01 | 4.02 | 3.76 | 3.89 | 3.89 | -2.75% | 56,003 |
| Mar 16, 2026 | 4.21 | 4.21 | 3.87 | 4.00 | 4.00 | -1.23% | 119,636 |
| Mar 13, 2026 | 4.37 | 4.45 | 4.05 | 4.05 | 4.05 | -4.26% | 90,848 |
| Mar 12, 2026 | 4.35 | 4.35 | 4.16 | 4.23 | 4.23 | -2.53% | 95,826 |
| Mar 11, 2026 | 4.30 | 4.38 | 4.17 | 4.34 | 4.34 | -0.69% | 38,501 |
| Mar 10, 2026 | 4.45 | 4.55 | 4.20 | 4.37 | 4.37 | 3.55% | 78,587 |
| Mar 9, 2026 | 4.20 | 4.26 | 3.98 | 4.22 | 4.22 | -2.31% | 74,007 |
| Mar 6, 2026 | 4.30 | 4.43 | 4.25 | 4.32 | 4.32 | -3.36% | 86,100 |
| Mar 5, 2026 | 4.55 | 4.86 | 4.44 | 4.47 | 4.47 | -2.40% | 130,461 |
| Mar 4, 2026 | 4.38 | 4.90 | 4.26 | 4.58 | 4.58 | 8.53% | 173,664 |
| Mar 3, 2026 | 4.19 | 4.39 | 4.02 | 4.22 | 4.22 | -4.52% | 137,881 |
| Mar 2, 2026 | 4.20 | 4.52 | 4.02 | 4.42 | 4.42 | -2.64% | 181,191 |
| Feb 27, 2026 | 4.90 | 4.90 | 4.32 | 4.54 | 4.54 | -14.18% | 401,259 |
| Feb 26, 2026 | 4.80 | 5.29 | 4.70 | 5.29 | 5.29 | 17.56% | 466,583 |
| Feb 25, 2026 | 3.99 | 4.60 | 3.82 | 4.50 | 4.50 | 27.84% | 357,242 |
| Feb 24, 2026 | 3.28 | 3.61 | 3.20 | 3.52 | 3.52 | 7.98% | 178,896 |
| Feb 23, 2026 | 3.46 | 3.46 | 3.22 | 3.26 | 3.26 | -6.86% | 116,365 |
| Feb 20, 2026 | 3.67 | 3.67 | 3.36 | 3.50 | 3.50 | -7.65% | 132,749 |
| Feb 19, 2026 | 3.46 | 3.79 | 3.30 | 3.79 | 3.79 | 7.67% | 79,687 |
| Feb 18, 2026 | 3.46 | 3.62 | 3.40 | 3.52 | 3.52 | 2.33% | 95,190 |
| Feb 17, 2026 | 3.74 | 3.74 | 3.42 | 3.44 | 3.44 | -8.02% | 164,465 |
| Feb 13, 2026 | 3.85 | 3.88 | 3.67 | 3.74 | 3.74 | -1.58% | 217,847 |
| Feb 12, 2026 | 3.84 | 3.85 | 3.56 | 3.80 | 3.80 | -4.04% | 140,188 |
| Feb 11, 2026 | 4.27 | 4.27 | 3.70 | 3.96 | 3.96 | -2.22% | 112,385 |
| Feb 10, 2026 | 4.49 | 4.55 | 4.05 | 4.05 | 4.05 | -4.71% | 211,680 |
| Feb 9, 2026 | 4.00 | 4.40 | 3.80 | 4.25 | 4.25 | 11.55% | 254,410 |
| Feb 6, 2026 | 3.61 | 3.99 | 3.32 | 3.81 | 3.81 | 14.76% | 278,331 |
| Feb 5, 2026 | 3.75 | 3.80 | 3.11 | 3.32 | 3.32 | -11.47% | 269,388 |
| Feb 4, 2026 | 4.25 | 4.25 | 3.55 | 3.75 | 3.75 | -5.54% | 186,262 |
| Feb 3, 2026 | 4.31 | 4.41 | 3.80 | 3.97 | 3.97 | -8.94% | 294,409 |
| Feb 2, 2026 | 4.89 | 4.89 | 4.30 | 4.36 | 4.36 | -8.21% | 397,518 |
| Jan 30, 2026 | 5.19 | 5.19 | 4.53 | 4.75 | 4.75 | -10.04% | 262,644 |
| Jan 29, 2026 | 5.25 | 5.28 | 4.75 | 5.28 | 5.28 | -1.31% | 145,017 |
| Jan 28, 2026 | 5.75 | 5.75 | 5.10 | 5.35 | 5.35 | -3.25% | 178,889 |
| Jan 27, 2026 | 5.95 | 6.02 | 5.40 | 5.53 | 5.53 | -7.83% | 300,626 |
| Jan 26, 2026 | 6.33 | 6.53 | 5.99 | 6.00 | 6.00 | -5.96% | 216,327 |
| Jan 23, 2026 | 6.65 | 6.70 | 6.30 | 6.38 | 6.38 | -6.04% | 193,740 |
| Jan 22, 2026 | 6.88 | 7.04 | 6.74 | 6.79 | 6.79 | -1.31% | 140,464 |
| Jan 21, 2026 | 7.26 | 7.32 | 6.52 | 6.88 | 6.88 | -4.58% | 182,835 |
| Jan 20, 2026 | 7.43 | 7.57 | 7.04 | 7.21 | 7.21 | -5.63% | 145,944 |
| Jan 19, 2026 | 7.79 | 7.79 | 7.55 | 7.64 | 7.64 | -2.68% | 27,033 |
| Jan 16, 2026 | 7.62 | 7.86 | 7.60 | 7.85 | 7.85 | 1.95% | 91,059 |
| Jan 15, 2026 | 7.60 | 7.88 | 7.46 | 7.70 | 7.70 | -0.77% | 60,026 |
| Jan 14, 2026 | 7.59 | 7.76 | 7.30 | 7.76 | 7.76 | 0.91% | 111,289 |
| Jan 13, 2026 | 8.09 | 8.09 | 7.44 | 7.69 | 7.69 | -2.41% | 128,388 |
| Jan 12, 2026 | 7.06 | 7.90 | 6.95 | 7.88 | 7.88 | 11.30% | 191,088 |
| Jan 9, 2026 | 7.38 | 7.40 | 7.08 | 7.08 | 7.08 | -3.54% | 67,492 |
| Jan 8, 2026 | 7.45 | 7.45 | 7.02 | 7.34 | 7.34 | -1.61% | 138,855 |
| Jan 7, 2026 | 7.53 | 7.85 | 7.35 | 7.46 | 7.46 | -2.86% | 76,101 |
| Jan 6, 2026 | 7.60 | 7.87 | 7.53 | 7.68 | 7.68 | 1.86% | 66,949 |
| Jan 5, 2026 | 7.27 | 7.85 | 7.27 | 7.54 | 7.54 | 6.50% | 161,357 |
| Jan 2, 2026 | 7.27 | 7.27 | 6.79 | 7.08 | 7.08 | -0.14% | 177,813 |
| Dec 31, 2025 | 7.16 | 7.16 | 6.80 | 7.09 | 7.09 | -0.98% | 229,573 |
| Dec 30, 2025 | 7.21 | 7.45 | 7.09 | 7.16 | 7.16 | -5.42% | 152,369 |
| Dec 29, 2025 | 7.65 | 7.85 | 7.05 | 7.57 | 7.57 | -7.00% | 276,320 |
| Dec 24, 2025 | 8.09 | 8.24 | 7.91 | 8.14 | 8.14 | 1.62% | 119,914 |
| Dec 23, 2025 | 8.70 | 8.70 | 7.98 | 8.01 | 8.01 | -9.18% | 206,739 |
| Dec 22, 2025 | 9.00 | 9.00 | 8.50 | 8.82 | 8.82 | -0.34% | 329,690 |
| Dec 19, 2025 | 9.04 | 9.40 | 8.60 | 8.85 | 8.85 | -1.12% | 264,701 |
| Dec 18, 2025 | 9.03 | 9.50 | 8.30 | 8.95 | 8.95 | 2.17% | 141,688 |
| Dec 17, 2025 | 9.32 | 9.70 | 8.76 | 8.76 | 8.76 | -6.11% | 100,439 |
| Dec 16, 2025 | 8.44 | 9.60 | 8.38 | 9.33 | 9.33 | 5.78% | 169,744 |
| Dec 15, 2025 | 8.07 | 9.00 | 8.07 | 8.82 | 8.82 | 7.56% | 205,716 |
| Dec 12, 2025 | 8.71 | 8.80 | 8.07 | 8.20 | 8.20 | -6.82% | 197,767 |
| Dec 11, 2025 | 9.02 | 9.11 | 8.60 | 8.80 | 8.80 | -6.38% | 191,634 |
| Dec 10, 2025 | 9.22 | 9.50 | 8.70 | 9.40 | 9.40 | 1.18% | 69,902 |
| Dec 9, 2025 | 9.05 | 9.94 | 8.60 | 9.29 | 9.29 | 1.64% | 157,693 |
| Dec 8, 2025 | 9.10 | 9.19 | 8.58 | 9.14 | 9.14 | 0.77% | 101,643 |
| Dec 5, 2025 | 9.75 | 9.76 | 9.01 | 9.07 | 9.07 | -8.48% | 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 |