Skip to main content
Bitcoin Well Inc. (TSXV:BTCW)
Canada flag Canada · Delayed Price · Currency is CAD
0.120
+0.015 (14.29%)
At close: Dec 5, 2025

Bitcoin Well Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.110.130.110.120.1214.29%913,580
Dec 4, 20250.110.110.100.110.11-4.55%28,774
Dec 3, 20250.100.110.100.110.114.76%95,755
Dec 2, 20250.100.110.100.110.115.00%22,385
Dec 1, 20250.100.110.100.100.1011.11%245,485
Nov 28, 20250.090.090.090.090.09-25,723
Nov 27, 20250.090.090.090.090.09-85,043
Nov 26, 20250.090.090.090.090.095.88%65,598
Nov 25, 20250.090.090.090.090.09-33,508
Nov 24, 20250.090.090.090.090.09-5.56%75,174
Nov 21, 20250.090.090.090.090.095.88%69,040
Nov 20, 20250.080.090.080.090.096.25%161,113
Nov 19, 20250.090.090.080.080.08-5.88%73,059
Nov 18, 20250.090.090.090.090.09-66,755
Nov 17, 20250.090.090.080.090.09-142,356
Nov 14, 20250.100.100.090.090.09-10.53%588,856
Nov 13, 20250.100.100.100.100.10-5.00%77,781
Nov 12, 20250.110.110.100.100.10-4.76%233,464
Nov 11, 20250.100.110.100.110.115.00%52,354
Nov 10, 20250.110.110.100.100.10-42,015
Nov 7, 20250.110.110.100.100.10-4.76%161,517
Nov 6, 20250.110.110.100.110.11-4.55%283,529
Nov 5, 20250.120.120.110.110.11-337,264
Nov 4, 20250.110.130.110.110.11-8.33%129,027
Nov 3, 20250.110.130.110.120.124.35%1,034,078
Oct 31, 20250.120.120.120.120.124.55%46,043
Oct 30, 20250.120.120.110.110.11-4.35%58,388
Oct 29, 20250.120.120.120.120.12-270,428
Oct 28, 20250.120.120.120.120.12-15,751
Oct 27, 20250.120.120.120.120.12-298,312
Oct 24, 20250.130.130.120.120.12-8.00%92,383
Oct 23, 20250.120.130.120.130.134.17%67,870
Oct 22, 20250.120.130.120.120.12-4.00%315,393
Oct 21, 20250.120.130.120.130.134.17%34,581
Oct 20, 20250.120.130.120.120.12-161,805
Oct 17, 20250.120.120.120.120.124.35%102,579
Oct 16, 20250.120.130.120.120.12-4.17%64,868
Oct 15, 20250.120.130.120.120.12-4.00%197,065
Oct 14, 20250.130.130.120.130.13-570,068
Oct 10, 20250.130.130.130.130.13-3.85%131,302
Oct 9, 20250.130.140.130.130.13-79,164
Oct 8, 20250.130.140.130.130.13-3.70%38,089
Oct 7, 20250.140.140.130.140.14-253,425
Oct 6, 20250.130.140.130.140.143.85%178,031
Oct 3, 20250.130.130.130.130.138.33%308,204
Oct 2, 20250.140.140.120.120.12-17.24%820,473
Oct 1, 20250.140.150.140.150.15-95,699
Sep 30, 20250.150.150.150.150.15-3.33%214,592
Sep 29, 20250.130.150.130.150.1511.11%468,802
Sep 26, 20250.140.140.140.140.14-3.57%47,146
Sep 25, 20250.140.150.140.140.14-202,354
Sep 24, 20250.140.150.140.140.143.70%405,639
Sep 23, 20250.130.140.130.140.14-3.57%96,234
Sep 22, 20250.140.150.140.140.143.70%581,911
Sep 19, 20250.150.150.140.140.14-3.57%43,799
Sep 18, 20250.130.150.130.140.147.69%467,853
Sep 17, 20250.140.140.130.130.13-3.70%49,946
Sep 16, 20250.130.140.130.140.148.00%381,824
Sep 15, 20250.130.140.130.130.13-3.85%59,784
Sep 12, 20250.130.130.130.130.13-39,165
Sep 11, 20250.130.130.120.130.134.00%171,008
Sep 10, 20250.120.140.120.130.134.17%417,919
Sep 9, 20250.120.120.110.120.12-199,112
Sep 8, 20250.120.120.120.120.12-107,858
Sep 5, 20250.120.120.120.120.12-4.00%172,911
Sep 4, 20250.130.130.130.130.13-3.85%59,386
Sep 3, 20250.140.140.130.130.13-3.70%78,438
Sep 2, 20250.140.140.130.140.14-93,909
Aug 29, 20250.130.140.130.140.148.00%257,837
Aug 28, 20250.140.140.130.130.13-3.85%29,633
Aug 27, 20250.130.140.130.130.134.00%181,135
Aug 26, 20250.130.130.130.130.13-3.85%37,090
Aug 25, 20250.120.140.120.130.138.33%207,175
Aug 22, 20250.120.130.120.120.124.35%210,732
Aug 21, 20250.110.120.110.120.124.55%160,257
Aug 20, 20250.130.130.100.110.11-12.00%206,390
Aug 19, 20250.120.130.120.130.13-3.85%407,854
Aug 18, 20250.120.130.120.130.134.00%346,506
Aug 15, 20250.130.130.120.130.13-3.85%172,336
Aug 14, 20250.130.140.130.130.13-289,505
Aug 13, 20250.140.140.130.130.13-3.70%59,222
Aug 12, 20250.130.140.130.140.14-82,628
Aug 11, 20250.140.140.130.140.14-263,069
Aug 8, 20250.140.140.140.140.143.85%69,762
Aug 7, 20250.140.140.130.130.13-7.14%419,562
Aug 6, 20250.140.140.140.140.14-261,152
Aug 5, 20250.150.150.140.140.14-63,237
Aug 1, 20250.150.150.140.140.14-3.45%158,210
Jul 31, 20250.130.150.130.150.157.41%371,127
Jul 30, 20250.140.150.140.140.14-3.57%283,182
Jul 29, 20250.140.150.140.140.14-3.45%250,680
Jul 28, 20250.150.150.150.150.15-3.33%67,837
Jul 25, 20250.150.150.140.150.15-487,715
Jul 24, 20250.160.160.150.150.15-6.25%131,409
Jul 23, 20250.160.160.150.160.163.23%181,375
Jul 22, 20250.150.160.150.160.16-295,104
Jul 21, 20250.160.160.150.160.163.33%137,798
Jul 18, 20250.150.160.150.150.15-260,873
Jul 17, 20250.170.170.150.150.15-9.09%440,502
Jul 16, 20250.180.180.170.170.17-2.94%90,797