BTC Digital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.940 | 4.000 | 3.940 | 3.940 | 3.940 | 8,875 |
| 2026-10-15 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 300 |
| 2026-10-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 200 |
| 2026-10-13 | 4.000 | 4.000 | 3.910 | 3.910 | 3.910 | 300 |
| 2026-10-09 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 97,609 |
| 2026-10-08 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 100 |
| 2026-10-07 | 4.050 | 4.050 | 3.850 | 4.010 | 4.010 | 2,200 |
| 2026-10-06 | 4.030 | 4.110 | 3.950 | 4.050 | 4.050 | 9,100 |
| 2026-10-05 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 1,500 |
| 2026-10-02 | 4.100 | 4.110 | 3.910 | 3.910 | 3.910 | 3,700 |
| 2026-10-01 | 4.020 | 4.020 | 4.010 | 4.010 | 4.010 | 10,700 |
| 2026-09-30 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 300 |
| 2026-09-29 | 3.950 | 4.050 | 3.950 | 4.050 | 4.050 | 1,100 |
| 2026-09-28 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 6,000 |
| 2026-09-25 | 4.000 | 4.000 | 3.910 | 3.965 | 3.965 | 4,000 |
| 2026-09-24 | 4.100 | 4.110 | 4.090 | 4.110 | 4.110 | 2,400 |
| 2026-09-23 | 4.070 | 4.070 | 4.050 | 4.060 | 4.060 | 1,800 |
| 2026-09-22 | 4.070 | 4.120 | 4.060 | 4.110 | 4.110 | 5,800 |
| 2026-09-21 | 4.250 | 4.250 | 4.080 | 4.120 | 4.120 | 28,800 |
| 2026-09-18 | 3.800 | 3.920 | 3.800 | 3.920 | 3.920 | 2,400 |
| 2026-09-17 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 100 |
| 2026-09-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2026-09-15 | 3.620 | 3.680 | 3.620 | 3.630 | 3.630 | 500 |
| 2026-09-14 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2026-09-11 | 3.630 | 3.640 | 3.630 | 3.640 | 3.640 | 800 |
| 2026-09-10 | 3.590 | 3.680 | 3.590 | 3.680 | 3.680 | 3,100 |
| 2026-09-09 | 3.660 | 3.810 | 3.600 | 3.630 | 3.630 | 11,700 |
| 2026-09-08 | 4.000 | 4.000 | 3.100 | 3.630 | 3.630 | 20,600 |
| 2026-09-04 | 3.800 | 4.030 | 3.720 | 3.870 | 3.870 | 14,000 |
| 2026-09-03 | 3.780 | 3.850 | 3.780 | 3.850 | 3.850 | 5,300 |
| 2026-09-02 | 3.780 | 3.780 | 3.660 | 3.730 | 3.730 | 1,300 |
| 2026-09-01 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 300 |
| 2026-08-31 | 3.880 | 3.880 | 3.790 | 3.820 | 3.820 | 3,900 |
| 2026-08-28 | 3.820 | 3.820 | 3.780 | 3.780 | 3.780 | 2,400 |
| 2026-08-27 | 3.750 | 3.970 | 3.750 | 3.870 | 3.870 | 5,300 |
| 2026-08-26 | 3.755 | 3.790 | 3.740 | 3.740 | 3.740 | 4,000 |
| 2026-08-25 | 3.730 | 3.730 | 3.545 | 3.650 | 3.650 | 5,900 |
| 2026-08-24 | 3.840 | 3.870 | 3.600 | 3.730 | 3.730 | 40,200 |
| 2026-08-21 | 3.800 | 3.800 | 3.660 | 3.750 | 3.750 | 13,800 |
| 2026-08-20 | 3.480 | 3.540 | 3.470 | 3.470 | 3.470 | 9,700 |
| 2026-08-19 | 3.130 | 3.345 | 3.130 | 3.270 | 3.270 | 21,300 |
| 2026-08-18 | 3.080 | 3.090 | 2.985 | 3.080 | 3.080 | 7,300 |
| 2026-08-17 | 3.080 | 3.080 | 3.010 | 3.020 | 3.020 | 13,600 |
| 2026-08-14 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,100 |
| 2026-08-13 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1,100 |
| 2026-08-12 | 3.000 | 3.020 | 2.890 | 3.000 | 3.000 | 11,800 |
| 2026-08-11 | 3.790 | 3.790 | 2.850 | 2.970 | 2.970 | 33,913 |
| 2026-08-10 | 3.100 | 3.140 | 3.100 | 3.110 | 3.110 | 102,700 |
| 2026-08-07 | 3.180 | 3.180 | 3.090 | 3.150 | 3.150 | 19,400 |
| 2026-08-06 | 3.100 | 3.140 | 3.080 | 3.090 | 3.090 | 6,600 |
| 2026-08-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-08-04 | 3.110 | 3.180 | 3.090 | 3.100 | 3.100 | 114,300 |
| 2026-07-31 | 3.100 | 3.140 | 3.100 | 3.120 | 3.120 | 2,700 |
| 2026-07-30 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 100 |
| 2026-07-29 | 3.140 | 3.190 | 3.120 | 3.120 | 3.120 | 2,200 |
| 2026-07-28 | 3.150 | 3.200 | 3.150 | 3.190 | 3.190 | 1,700 |
| 2026-07-27 | 3.180 | 3.225 | 3.160 | 3.180 | 3.180 | 7,100 |
| 2026-07-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-07-23 | 3.210 | 3.210 | 3.200 | 3.200 | 3.200 | 1,000 |
| 2026-07-22 | 3.250 | 3.250 | 2.990 | 3.215 | 3.215 | 18,100 |
Page 1 of 6 · 326 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.