Bitcoin Treasury Corporation (TSXV:BTCT)
Canada
· Delayed Price · Currency is CAD 4.250
-0.020 (-0.47%)
Apr 28, 2026, 2:55 PM EST
Bitcoin Treasury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.35 | 4.35 | 4.15 | 4.25 | - | -0.47% | 35,884 |
| Apr 27, 2026 | 4.34 | 4.38 | 4.27 | 4.27 | 4.27 | 1.43% | 40,830 |
| Apr 24, 2026 | 4.14 | 4.35 | 4.14 | 4.21 | 4.21 | 1.45% | 20,240 |
| Apr 23, 2026 | 4.19 | 4.30 | 4.15 | 4.15 | 4.15 | -3.26% | 12,671 |
| Apr 22, 2026 | 4.20 | 4.29 | 4.20 | 4.29 | 4.29 | 4.13% | 15,374 |
| Apr 21, 2026 | 4.08 | 4.15 | 4.08 | 4.12 | 4.12 | 0.49% | 21,300 |
| Apr 20, 2026 | 4.15 | 4.15 | 4.03 | 4.10 | 4.10 | 1.74% | 1,871 |
| Apr 17, 2026 | 4.06 | 4.15 | 4.02 | 4.03 | 4.03 | -0.49% | 18,105 |
| Apr 16, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.25% | 636 |
| Apr 15, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -1.23% | 2,400 |
| Apr 14, 2026 | 3.94 | 4.05 | 3.94 | 4.05 | 4.05 | 3.32% | 71,500 |
| Apr 13, 2026 | 4.00 | 4.00 | 3.86 | 3.92 | 3.92 | -4.39% | 16,016 |
| Apr 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.33% | 150 |
| Apr 9, 2026 | 3.95 | 4.00 | 3.93 | 3.93 | 3.93 | -0.51% | 8,517 |
| Apr 8, 2026 | 4.02 | 4.02 | 3.95 | 3.95 | 3.95 | 3.95% | 6,201 |
| Apr 7, 2026 | 3.80 | 3.85 | 3.73 | 3.80 | 3.80 | - | 15,732 |
| Apr 6, 2026 | 3.70 | 3.80 | 3.68 | 3.80 | 3.80 | 3.54% | 19,405 |
| Apr 2, 2026 | 3.70 | 3.70 | 3.67 | 3.67 | 3.67 | -0.81% | 6,510 |
| Apr 1, 2026 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | - | 1,212 |
| Mar 31, 2026 | 3.71 | 3.75 | 3.70 | 3.70 | 3.70 | -0.27% | 7,107 |
| Mar 30, 2026 | 3.76 | 3.76 | 3.71 | 3.71 | 3.71 | -1.33% | 922 |
| Mar 27, 2026 | 3.67 | 3.80 | 3.67 | 3.76 | 3.76 | -2.34% | 1,653 |
| Mar 26, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -4.35% | 758 |
| Mar 25, 2026 | 4.06 | 4.06 | 4.03 | 4.03 | 4.03 | -3.25% | 960 |
| Mar 24, 2026 | 3.95 | 4.16 | 3.95 | 4.16 | 4.16 | 4.00% | 2,200 |
| Mar 23, 2026 | 4.00 | 4.17 | 4.00 | 4.00 | 4.00 | 2.56% | 12,901 |
| Mar 20, 2026 | 4.00 | 4.01 | 3.90 | 3.90 | 3.90 | -3.70% | 6,328 |
| Mar 19, 2026 | 3.95 | 4.10 | 3.95 | 4.05 | 4.05 | -3.57% | 23,495 |
| Mar 18, 2026 | 4.07 | 4.21 | 4.07 | 4.20 | 4.20 | -2.10% | 3,600 |
| Mar 17, 2026 | 4.18 | 4.29 | 4.18 | 4.29 | 4.29 | 0.82% | 13,004 |
| Mar 16, 2026 | 4.35 | 4.35 | 3.97 | 4.26 | 4.26 | -1.05% | 3,690 |
| Mar 13, 2026 | 4.00 | 4.31 | 3.83 | 4.30 | 4.30 | 9.97% | 19,244 |
| Mar 12, 2026 | 3.95 | 3.95 | 3.90 | 3.91 | 3.91 | -2.25% | 1,300 |
| Mar 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,344 |
| Mar 10, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -1.23% | 5,900 |
| Mar 9, 2026 | 4.01 | 4.09 | 3.95 | 4.05 | 4.05 | -0.74% | 9,729 |
| Mar 6, 2026 | 4.38 | 4.38 | 3.96 | 4.08 | 4.08 | 0.74% | 9,557 |
| Mar 5, 2026 | 4.49 | 4.50 | 4.05 | 4.05 | 4.05 | -5.81% | 5,847 |
| Mar 4, 2026 | 4.10 | 4.38 | 4.05 | 4.30 | 4.30 | 5.39% | 63,873 |
| Mar 3, 2026 | 4.00 | 4.08 | 3.91 | 4.08 | 4.08 | -0.49% | 13,041 |
| Mar 2, 2026 | 4.08 | 4.10 | 3.95 | 4.10 | 4.10 | 5.13% | 10,344 |
| Feb 27, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -1.52% | 834 |
| Feb 26, 2026 | 4.02 | 4.02 | 3.95 | 3.96 | 3.96 | -3.41% | 22,412 |
| Feb 25, 2026 | 3.80 | 4.11 | 3.80 | 4.10 | 4.10 | 14.85% | 23,326 |
| Feb 24, 2026 | 3.75 | 3.79 | 3.52 | 3.57 | 3.57 | -8.23% | 19,012 |
| Feb 23, 2026 | 4.34 | 4.34 | 3.89 | 3.89 | 3.89 | -5.58% | 7,329 |
| Feb 20, 2026 | 4.66 | 4.66 | 4.12 | 4.12 | 4.12 | -0.72% | 34,774 |
| Feb 19, 2026 | 4.30 | 4.30 | 4.01 | 4.15 | 4.15 | 6.14% | 69,725 |
| Feb 18, 2026 | 4.07 | 4.15 | 3.85 | 3.91 | 3.91 | -4.87% | 58,110 |
| Feb 17, 2026 | 4.20 | 4.20 | 4.01 | 4.11 | 4.11 | -4.42% | 33,630 |
| Feb 13, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 10.54% | 1,902 |
| Feb 12, 2026 | 4.32 | 4.32 | 3.89 | 3.89 | 3.89 | -3.71% | 1,389 |
| Feb 11, 2026 | 4.13 | 4.13 | 4.00 | 4.04 | 4.04 | -5.83% | 27,841 |
| Feb 10, 2026 | 4.37 | 4.42 | 4.00 | 4.29 | 4.29 | -1.38% | 40,340 |
| Feb 9, 2026 | 4.39 | 4.40 | 4.20 | 4.35 | 4.35 | 4.82% | 51,015 |
| Feb 6, 2026 | 4.05 | 4.24 | 4.05 | 4.15 | 4.15 | 7.79% | 6,425 |
| Feb 5, 2026 | 4.89 | 4.89 | 3.85 | 3.85 | 3.85 | -17.91% | 63,470 |
| Feb 4, 2026 | 5.06 | 5.06 | 4.66 | 4.69 | 4.69 | -4.29% | 32,630 |
| Feb 3, 2026 | 5.00 | 5.01 | 4.90 | 4.90 | 4.90 | -3.16% | 42,561 |
| Feb 2, 2026 | 4.91 | 5.29 | 4.91 | 5.06 | 5.06 | -5.60% | 57,752 |
| Jan 30, 2026 | 5.17 | 5.50 | 5.17 | 5.36 | 5.36 | -0.74% | 27,376 |
| Jan 29, 2026 | 5.63 | 5.66 | 5.39 | 5.40 | 5.40 | -4.42% | 29,362 |
| Jan 28, 2026 | 5.61 | 5.65 | 5.45 | 5.65 | 5.65 | 0.89% | 4,350 |
| Jan 27, 2026 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | -4.44% | 16,000 |
| Jan 26, 2026 | 5.65 | 5.87 | 5.57 | 5.86 | 5.86 | 5.21% | 21,384 |
| Jan 23, 2026 | 5.64 | 5.70 | 5.57 | 5.57 | 5.57 | 0.54% | 13,412 |
| Jan 22, 2026 | 5.61 | 5.74 | 5.48 | 5.54 | 5.54 | -4.48% | 27,905 |
| Jan 21, 2026 | 5.55 | 5.80 | 5.50 | 5.80 | 5.80 | 5.45% | 8,700 |
| Jan 20, 2026 | 5.60 | 6.00 | 5.50 | 5.50 | 5.50 | -5.17% | 14,700 |
| Jan 19, 2026 | 5.85 | 5.85 | 5.79 | 5.80 | 5.80 | -3.33% | 1,622 |
| Jan 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 5,263 |
| Jan 15, 2026 | 6.39 | 6.39 | 5.90 | 5.90 | 5.90 | -6.05% | 16,701 |
| Jan 14, 2026 | 6.20 | 6.28 | 6.18 | 6.28 | 6.28 | 1.45% | 30,669 |
| Jan 13, 2026 | 5.70 | 6.20 | 5.70 | 6.19 | 6.19 | 7.65% | 11,678 |
| Jan 12, 2026 | 5.56 | 5.80 | 5.55 | 5.75 | 5.75 | 0.88% | 15,300 |
| Jan 9, 2026 | 5.59 | 5.70 | 5.56 | 5.70 | 5.70 | 3.26% | 1,200 |
| Jan 8, 2026 | 5.62 | 5.81 | 5.52 | 5.52 | 5.52 | -1.78% | 2,125 |
| Jan 7, 2026 | 5.79 | 5.85 | 5.61 | 5.62 | 5.62 | 0.72% | 1,994 |
| Jan 6, 2026 | 5.60 | 5.85 | 5.56 | 5.58 | 5.58 | -2.11% | 8,625 |
| Jan 5, 2026 | 5.40 | 5.76 | 5.40 | 5.70 | 5.70 | 11.33% | 39,642 |
| Jan 2, 2026 | 5.10 | 5.71 | 5.08 | 5.12 | 5.12 | 0.39% | 16,900 |
| Dec 31, 2025 | 4.97 | 5.10 | 4.90 | 5.10 | 5.10 | 4.08% | 18,906 |
| Dec 30, 2025 | 4.96 | 5.10 | 4.90 | 4.90 | 4.90 | -0.20% | 75,982 |
| Dec 29, 2025 | 4.77 | 5.11 | 4.53 | 4.91 | 4.91 | -0.81% | 89,222 |
| Dec 24, 2025 | 4.96 | 5.11 | 4.95 | 4.95 | 4.95 | - | 60,804 |
| Dec 23, 2025 | 5.00 | 5.20 | 4.90 | 4.95 | 4.95 | 0.81% | 66,981 |
| Dec 22, 2025 | 5.01 | 5.30 | 4.90 | 4.91 | 4.91 | -1.80% | 52,123 |
| Dec 19, 2025 | 4.80 | 5.10 | 4.80 | 5.00 | 5.00 | 3.09% | 34,935 |
| Dec 18, 2025 | 4.85 | 5.00 | 4.84 | 4.85 | 4.85 | -1.02% | 48,082 |
| Dec 17, 2025 | 5.41 | 5.43 | 4.50 | 4.90 | 4.90 | -6.84% | 88,771 |
| Dec 16, 2025 | 5.32 | 5.32 | 5.24 | 5.26 | 5.26 | 1.15% | 606 |
| Dec 15, 2025 | 5.19 | 5.27 | 5.15 | 5.20 | 5.20 | -2.80% | 25,613 |
| Dec 12, 2025 | 5.39 | 5.50 | 5.25 | 5.35 | 5.35 | 2.69% | 56,586 |
| Dec 11, 2025 | 5.47 | 5.49 | 5.21 | 5.21 | 5.21 | -5.27% | 13,740 |
| Dec 10, 2025 | 5.52 | 5.64 | 5.48 | 5.50 | 5.50 | 0.55% | 6,118 |
| Dec 9, 2025 | 5.50 | 5.57 | 5.47 | 5.47 | 5.47 | -0.36% | 54,758 |
| Dec 8, 2025 | 5.50 | 5.84 | 5.43 | 5.49 | 5.49 | -0.18% | 22,388 |
| 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 |