Bitcoin Treasury Corporation (TSXV:BTCT)
Canada
· Delayed Price · Currency is CAD 5.50
0.00 (0.00%)
At close: Dec 5, 2025
Bitcoin Treasury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.74 | 5.74 | 5.37 | 5.50 | 5.50 | - | 35,283 |
| Dec 4, 2025 | 5.52 | 5.75 | 5.50 | 5.50 | 5.50 | - | 91,058 |
| Dec 3, 2025 | 5.54 | 5.59 | 5.40 | 5.50 | 5.50 | - | 154,100 |
| Dec 2, 2025 | 5.87 | 6.00 | 5.49 | 5.50 | 5.50 | -6.62% | 138,437 |
| Dec 1, 2025 | 5.85 | 5.92 | 5.80 | 5.89 | 5.89 | -5.00% | 12,701 |
| Nov 28, 2025 | 6.28 | 6.28 | 6.05 | 6.20 | 6.20 | -0.64% | 13,414 |
| Nov 27, 2025 | 6.15 | 6.30 | 5.96 | 6.24 | 6.24 | 2.30% | 8,683 |
| Nov 26, 2025 | 6.00 | 6.13 | 5.99 | 6.10 | 6.10 | 6.09% | 27,604 |
| Nov 25, 2025 | 5.85 | 5.99 | 5.75 | 5.75 | 5.75 | -6.50% | 10,020 |
| Nov 24, 2025 | 5.60 | 6.15 | 5.60 | 6.15 | 6.15 | 0.33% | 16,270 |
| Nov 21, 2025 | 5.70 | 6.14 | 5.55 | 6.13 | 6.13 | 3.37% | 8,121 |
| Nov 20, 2025 | 6.62 | 6.64 | 5.64 | 5.93 | 5.93 | -1.50% | 42,711 |
| Nov 19, 2025 | 6.70 | 6.70 | 5.98 | 6.02 | 6.02 | -14.00% | 46,485 |
| Nov 18, 2025 | 6.59 | 7.00 | 6.59 | 7.00 | 7.00 | 6.30% | 6,826 |
| Nov 17, 2025 | 7.09 | 7.11 | 6.53 | 6.59 | 6.59 | -9.17% | 30,049 |
| Nov 14, 2025 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 2.84% | 21,466 |
| Nov 13, 2025 | 7.25 | 7.25 | 7.05 | 7.05 | 7.05 | -2.76% | 81,350 |
| Nov 12, 2025 | 7.14 | 7.25 | 7.14 | 7.25 | 7.25 | 2.69% | 15,903 |
| Nov 11, 2025 | 7.57 | 7.57 | 7.06 | 7.06 | 7.06 | -1.67% | 31,235 |
| Nov 10, 2025 | 7.11 | 7.35 | 7.10 | 7.18 | 7.18 | -0.97% | 51,000 |
| Nov 7, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 14,112 |
| Nov 6, 2025 | 7.24 | 7.25 | 7.14 | 7.20 | 7.20 | -0.14% | 46,473 |
| Nov 5, 2025 | 7.11 | 7.30 | 7.05 | 7.21 | 7.21 | -0.55% | 10,920 |
| Nov 4, 2025 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -4.23% | 5,533 |
| Nov 3, 2025 | 7.92 | 7.92 | 7.57 | 7.57 | 7.57 | -1.56% | 461 |
| Oct 31, 2025 | 7.52 | 7.69 | 7.52 | 7.69 | 7.69 | 3.78% | 200 |
| Oct 30, 2025 | 7.56 | 7.58 | 7.41 | 7.41 | 7.41 | -3.14% | 5,048 |
| Oct 29, 2025 | 7.77 | 7.90 | 7.65 | 7.65 | 7.65 | -0.52% | 5,800 |
| Oct 28, 2025 | 7.86 | 7.86 | 7.69 | 7.69 | 7.69 | -1.54% | 4,500 |
| Oct 27, 2025 | 7.66 | 7.93 | 7.64 | 7.81 | 7.81 | 5.54% | 10,771 |
| Oct 24, 2025 | 8.68 | 8.68 | 7.40 | 7.40 | 7.40 | -10.41% | 124,213 |
| Oct 23, 2025 | 8.00 | 8.26 | 8.00 | 8.26 | 8.26 | 7.27% | 200 |
| Oct 22, 2025 | 7.71 | 7.71 | 7.70 | 7.70 | 7.70 | -0.13% | 5,177 |
| Oct 21, 2025 | 7.98 | 7.98 | 7.71 | 7.71 | 7.71 | -4.93% | 2,998 |
| Oct 20, 2025 | 7.45 | 8.52 | 7.45 | 8.11 | 8.11 | 9.59% | 10,770 |
| Oct 17, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | 2,800 |
| Oct 16, 2025 | 7.58 | 7.58 | 7.30 | 7.30 | 7.30 | -3.95% | 4,888 |
| Oct 15, 2025 | 7.75 | 8.04 | 7.60 | 7.60 | 7.60 | -0.78% | 1,513 |
| Oct 14, 2025 | 7.87 | 7.87 | 7.51 | 7.66 | 7.66 | -2.67% | 1,017 |
| Oct 10, 2025 | 8.00 | 8.11 | 7.87 | 7.87 | 7.87 | -1.62% | 7,995 |
| Oct 9, 2025 | 8.42 | 8.42 | 8.00 | 8.00 | 8.00 | -3.61% | 43,100 |
| Oct 8, 2025 | 8.30 | 8.42 | 8.30 | 8.30 | 8.30 | 0.48% | 19,301 |
| Oct 7, 2025 | 8.40 | 8.43 | 8.26 | 8.26 | 8.26 | -3.62% | 19,600 |
| Oct 6, 2025 | 8.11 | 8.57 | 8.11 | 8.57 | 8.57 | 5.67% | 10,093 |
| Oct 3, 2025 | 7.90 | 8.11 | 7.83 | 8.11 | 8.11 | 1.76% | 39,941 |
| Oct 2, 2025 | 7.73 | 7.97 | 7.60 | 7.97 | 7.97 | 4.87% | 7,522 |
| Oct 1, 2025 | 7.45 | 7.70 | 7.45 | 7.60 | 7.60 | 2.98% | 7,824 |
| Sep 30, 2025 | 7.47 | 7.47 | 7.30 | 7.38 | 7.38 | -0.27% | 22,252 |
| Sep 29, 2025 | 7.40 | 7.51 | 7.34 | 7.40 | 7.40 | - | 29,408 |
| Sep 26, 2025 | 7.75 | 7.75 | 7.40 | 7.40 | 7.40 | -3.65% | 23,170 |
| Sep 25, 2025 | 7.73 | 7.73 | 7.51 | 7.68 | 7.68 | -0.65% | 3,908 |
| Sep 24, 2025 | 7.61 | 7.75 | 7.61 | 7.73 | 7.73 | 2.38% | 5,110 |
| Sep 23, 2025 | 7.63 | 7.72 | 7.35 | 7.55 | 7.55 | 0.80% | 8,172 |
| Sep 22, 2025 | 7.50 | 7.60 | 7.38 | 7.49 | 7.49 | -3.60% | 38,284 |
| Sep 19, 2025 | 7.98 | 7.98 | 7.51 | 7.77 | 7.77 | 0.91% | 37,700 |
| Sep 18, 2025 | 7.65 | 7.71 | 7.60 | 7.70 | 7.70 | 2.67% | 33,725 |
| Sep 17, 2025 | 7.60 | 7.61 | 7.50 | 7.50 | 7.50 | - | 48,445 |
| Sep 16, 2025 | 7.50 | 7.60 | 7.45 | 7.50 | 7.50 | -1.32% | 36,655 |
| Sep 15, 2025 | 7.95 | 8.00 | 7.55 | 7.60 | 7.60 | -1.43% | 26,540 |
| Sep 12, 2025 | 7.86 | 7.86 | 7.69 | 7.71 | 7.71 | -2.03% | 10,000 |
| Sep 11, 2025 | 7.98 | 8.00 | 7.87 | 7.87 | 7.87 | 0.32% | 3,951 |
| Sep 10, 2025 | 7.76 | 7.85 | 7.65 | 7.85 | 7.85 | 4.60% | 5,205 |
| Sep 9, 2025 | 7.90 | 7.90 | 7.49 | 7.50 | 7.50 | - | 33,901 |
| Sep 8, 2025 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -2.34% | 3,046 |
| Sep 5, 2025 | 8.00 | 8.00 | 7.68 | 7.68 | 7.68 | -1.29% | 10,868 |
| Sep 4, 2025 | 7.76 | 7.85 | 7.76 | 7.78 | 7.78 | 0.39% | 3,000 |
| Sep 3, 2025 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | -2.52% | 14,327 |
| Sep 2, 2025 | 8.21 | 8.21 | 7.91 | 7.95 | 7.95 | 1.27% | 20,070 |
| Aug 29, 2025 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -3.68% | 7,780 |
| Aug 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.73% | 105 |
| Aug 27, 2025 | 8.20 | 8.21 | 8.10 | 8.21 | 8.21 | 1.86% | 2,210 |
| Aug 26, 2025 | 8.25 | 8.25 | 8.06 | 8.06 | 8.06 | 0.25% | 1,450 |
| Aug 25, 2025 | 8.25 | 8.25 | 8.04 | 8.04 | 8.04 | -2.43% | 2,006 |
| Aug 22, 2025 | 8.12 | 8.25 | 8.12 | 8.24 | 8.24 | - | 62,995 |
| Aug 21, 2025 | 8.25 | 8.29 | 8.20 | 8.24 | 8.24 | -0.72% | 5,586 |
| Aug 20, 2025 | 8.30 | 8.32 | 8.25 | 8.30 | 8.30 | -0.60% | 5,356 |
| Aug 19, 2025 | 8.54 | 8.54 | 8.35 | 8.35 | 8.35 | -5.44% | 11,050 |
| Aug 18, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.11% | 368 |
| Aug 15, 2025 | 8.90 | 8.90 | 8.82 | 8.82 | 8.82 | - | 7,410 |
| Aug 14, 2025 | 8.85 | 8.97 | 8.82 | 8.82 | 8.82 | -1.89% | 21,306 |
| Aug 13, 2025 | 8.98 | 8.99 | 8.90 | 8.99 | 8.99 | 1.01% | 32,264 |
| Aug 12, 2025 | 8.89 | 8.99 | 8.88 | 8.90 | 8.90 | 0.45% | 12,195 |
| Aug 11, 2025 | 8.57 | 8.98 | 8.57 | 8.86 | 8.86 | 3.63% | 9,968 |
| Aug 8, 2025 | 8.95 | 8.95 | 8.30 | 8.55 | 8.55 | -2.17% | 41,623 |
| Aug 7, 2025 | 8.95 | 8.95 | 8.70 | 8.74 | 8.74 | 0.46% | 19,725 |
| Aug 6, 2025 | 8.29 | 8.79 | 8.29 | 8.70 | 8.70 | 2.96% | 11,406 |
| Aug 5, 2025 | 8.42 | 8.46 | 8.29 | 8.45 | 8.45 | 2.42% | 9,714 |
| Aug 1, 2025 | 8.13 | 8.51 | 8.13 | 8.25 | 8.25 | -2.37% | 16,606 |
| Jul 31, 2025 | 8.85 | 8.88 | 8.44 | 8.45 | 8.45 | -4.52% | 42,468 |
| Jul 30, 2025 | 8.97 | 8.97 | 8.85 | 8.85 | 8.85 | -1.01% | 15,102 |
| Jul 29, 2025 | 9.18 | 9.18 | 8.80 | 8.94 | 8.94 | -2.30% | 35,518 |
| Jul 28, 2025 | 8.76 | 9.23 | 8.67 | 9.15 | 9.15 | 3.98% | 43,047 |
| Jul 25, 2025 | 8.95 | 8.95 | 8.80 | 8.80 | 8.80 | -1.12% | 19,206 |
| Jul 24, 2025 | 9.05 | 9.10 | 8.88 | 8.90 | 8.90 | -1.11% | 58,736 |
| Jul 23, 2025 | 9.47 | 9.47 | 8.96 | 9.00 | 9.00 | -3.02% | 105,119 |
| Jul 22, 2025 | 9.47 | 9.47 | 9.11 | 9.28 | 9.28 | 1.31% | 78,012 |
| Jul 21, 2025 | 9.59 | 9.59 | 9.15 | 9.16 | 9.16 | -1.51% | 42,478 |
| Jul 18, 2025 | 9.33 | 9.80 | 9.30 | 9.30 | 9.30 | -3.12% | 10,615 |
| Jul 17, 2025 | 9.64 | 9.92 | 9.06 | 9.60 | 9.60 | 1.59% | 42,635 |
| Jul 16, 2025 | 9.25 | 9.67 | 9.25 | 9.45 | 9.45 | -0.53% | 10,526 |