BTC Digital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.260 | 3.300 | 3.260 | 3.300 | 3.300 | 400 |
| 2026-07-20 | 3.140 | 3.225 | 3.140 | 3.200 | 3.200 | 5,500 |
| 2026-07-17 | 3.150 | 3.150 | 3.085 | 3.140 | 3.140 | 2,200 |
| 2026-07-16 | 3.130 | 3.170 | 3.120 | 3.150 | 3.150 | 3,100 |
| 2026-07-15 | 3.210 | 3.220 | 3.210 | 3.210 | 3.210 | 1,600 |
| 2026-07-14 | 3.080 | 3.230 | 3.080 | 3.220 | 3.220 | 3,700 |
| 2026-07-13 | 3.100 | 3.100 | 3.040 | 3.090 | 3.090 | 5,400 |
| 2026-07-10 | 3.100 | 3.190 | 3.090 | 3.180 | 3.180 | 10,100 |
| 2026-07-09 | 3.140 | 3.150 | 3.080 | 3.120 | 3.120 | 8,600 |
| 2026-07-08 | 3.100 | 3.100 | 3.090 | 3.090 | 3.090 | 1,800 |
| 2026-07-07 | 3.100 | 3.210 | 3.080 | 3.210 | 3.210 | 32,000 |
| 2026-07-06 | 3.090 | 3.250 | 2.980 | 3.150 | 3.150 | 22,000 |
| 2026-07-03 | 3.350 | 3.350 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2026-07-02 | 3.500 | 3.660 | 3.140 | 3.350 | 3.350 | 8,200 |
| 2026-06-30 | 2.900 | 3.000 | 2.800 | 2.800 | 2.800 | 16,500 |
| 2026-06-29 | 3.000 | 3.050 | 2.910 | 3.050 | 3.050 | 16,700 |
| 2026-06-26 | 2.840 | 3.100 | 2.840 | 2.990 | 2.990 | 10,800 |
| 2026-06-25 | 3.050 | 3.050 | 2.890 | 2.890 | 2.890 | 27,200 |
| 2026-06-24 | 3.250 | 3.250 | 3.000 | 3.010 | 3.010 | 8,000 |
| 2026-06-23 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
| 2026-06-22 | 3.365 | 3.480 | 3.330 | 3.330 | 3.330 | 3,000 |
| 2026-06-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 200 |
| 2026-06-18 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 26,800 |
| 2026-06-17 | 3.390 | 3.390 | 3.260 | 3.260 | 3.260 | 700 |
| 2026-06-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2026-06-15 | 3.450 | 3.550 | 3.440 | 3.550 | 3.550 | 41,100 |
| 2026-06-12 | 3.250 | 3.500 | 3.250 | 3.350 | 3.350 | 2,700 |
| 2026-06-11 | 3.330 | 3.400 | 3.320 | 3.350 | 3.350 | 15,400 |
| 2026-06-10 | 3.340 | 3.400 | 3.310 | 3.350 | 3.350 | 64,600 |
| 2026-06-09 | 3.590 | 3.590 | 3.090 | 3.250 | 3.250 | 3,400 |
| 2026-06-08 | 4.040 | 4.040 | 3.310 | 3.500 | 3.500 | 6,200 |
| 2026-06-05 | 3.440 | 3.500 | 3.300 | 3.300 | 3.300 | 79,500 |
| 2026-06-04 | 3.800 | 3.800 | 3.500 | 3.640 | 3.640 | 57,700 |
| 2026-06-03 | 3.600 | 3.600 | 3.040 | 3.600 | 3.600 | 31,900 |
| 2026-06-02 | 4.140 | 4.140 | 3.600 | 3.600 | 3.600 | 8,700 |
| 2026-06-01 | 3.800 | 3.970 | 3.750 | 3.850 | 3.850 | 111,600 |
| 2026-05-29 | 3.800 | 3.900 | 3.700 | 3.825 | 3.825 | 63,300 |
| 2026-05-28 | 4.140 | 4.140 | 3.820 | 3.820 | 3.820 | 83,600 |
| 2026-05-27 | 4.730 | 4.730 | 4.030 | 4.120 | 4.120 | 6,200 |
| 2026-05-26 | 4.730 | 4.730 | 4.160 | 4.160 | 4.160 | 900 |
| 2026-05-25 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 200 |
| 2026-05-22 | 4.250 | 4.300 | 4.180 | 4.180 | 4.180 | 25,300 |
| 2026-05-21 | 4.200 | 4.200 | 4.180 | 4.180 | 4.180 | 6,600 |
| 2026-05-20 | 4.300 | 4.310 | 4.200 | 4.200 | 4.200 | 1,300 |
| 2026-05-19 | 4.400 | 4.440 | 4.350 | 4.350 | 4.350 | 27,312 |
| 2026-05-15 | 4.445 | 4.500 | 4.445 | 4.500 | 4.500 | 7,300 |
| 2026-05-14 | 4.410 | 4.710 | 4.410 | 4.710 | 4.710 | 22,900 |
| 2026-05-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-05-12 | 4.675 | 4.675 | 4.600 | 4.600 | 4.600 | 4,100 |
| 2026-05-11 | 5.240 | 5.240 | 4.850 | 5.000 | 5.000 | 1,100 |
| 2026-05-08 | 4.400 | 4.690 | 4.400 | 4.690 | 4.690 | 9,200 |
| 2026-05-07 | 4.350 | 4.500 | 4.350 | 4.450 | 4.450 | 66,900 |
| 2026-05-06 | 4.300 | 4.420 | 4.200 | 4.410 | 4.410 | 81,100 |
| 2026-05-05 | 4.360 | 4.360 | 4.320 | 4.320 | 4.320 | 40,300 |
| 2026-05-04 | 4.400 | 4.400 | 4.230 | 4.300 | 4.300 | 54,000 |
| 2026-05-01 | 4.175 | 4.200 | 4.075 | 4.100 | 4.100 | 27,000 |
| 2026-04-30 | 4.175 | 4.200 | 4.075 | 4.080 | 4.080 | 11,600 |
| 2026-04-29 | 4.160 | 4.280 | 4.150 | 4.250 | 4.250 | 63,900 |
| 2026-04-28 | 4.350 | 4.350 | 4.150 | 4.250 | 4.250 | 62,500 |
| 2026-04-27 | 4.340 | 4.380 | 4.270 | 4.270 | 4.270 | 40,800 |
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.