BTC Digital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.135 | 4.350 | 4.135 | 4.210 | 4.210 | 20,200 |
| 2026-04-23 | 4.185 | 4.300 | 4.150 | 4.150 | 4.150 | 12,700 |
| 2026-04-22 | 4.200 | 4.290 | 4.200 | 4.290 | 4.290 | 15,400 |
| 2026-04-21 | 4.075 | 4.150 | 4.075 | 4.120 | 4.120 | 21,300 |
| 2026-04-20 | 4.150 | 4.150 | 4.030 | 4.100 | 4.100 | 1,900 |
| 2026-04-17 | 4.060 | 4.150 | 4.020 | 4.030 | 4.030 | 18,100 |
| 2026-04-16 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 600 |
| 2026-04-15 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 2,400 |
| 2026-04-14 | 3.940 | 4.050 | 3.940 | 4.050 | 4.050 | 71,500 |
| 2026-04-13 | 4.000 | 4.000 | 3.855 | 3.920 | 3.920 | 16,000 |
| 2026-04-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 200 |
| 2026-04-09 | 3.950 | 4.000 | 3.930 | 3.930 | 3.930 | 8,500 |
| 2026-04-08 | 4.020 | 4.020 | 3.950 | 3.950 | 3.950 | 6,200 |
| 2026-04-07 | 3.800 | 3.850 | 3.725 | 3.800 | 3.800 | 15,700 |
| 2026-04-06 | 3.700 | 3.800 | 3.675 | 3.800 | 3.800 | 19,400 |
| 2026-04-02 | 3.700 | 3.700 | 3.670 | 3.670 | 3.670 | 6,500 |
| 2026-04-01 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 1,200 |
| 2026-03-31 | 3.710 | 3.750 | 3.695 | 3.700 | 3.700 | 7,100 |
| 2026-03-30 | 3.755 | 3.755 | 3.710 | 3.710 | 3.710 | 900 |
| 2026-03-27 | 3.670 | 3.800 | 3.670 | 3.760 | 3.760 | 1,700 |
| 2026-03-26 | 3.860 | 3.860 | 3.850 | 3.850 | 3.850 | 800 |
| 2026-03-25 | 4.060 | 4.060 | 4.025 | 4.025 | 4.025 | 1,000 |
| 2026-03-24 | 3.950 | 4.160 | 3.950 | 4.160 | 4.160 | 2,200 |
| 2026-03-23 | 3.995 | 4.170 | 3.995 | 4.000 | 4.000 | 12,900 |
| 2026-03-20 | 4.000 | 4.010 | 3.900 | 3.900 | 3.900 | 6,300 |
| 2026-03-19 | 3.950 | 4.100 | 3.950 | 4.050 | 4.050 | 23,500 |
| 2026-03-18 | 4.070 | 4.210 | 4.070 | 4.200 | 4.200 | 3,600 |
| 2026-03-17 | 4.180 | 4.290 | 4.180 | 4.290 | 4.290 | 13,000 |
| 2026-03-16 | 4.350 | 4.350 | 3.970 | 4.255 | 4.255 | 3,700 |
| 2026-03-13 | 4.000 | 4.310 | 3.825 | 4.300 | 4.300 | 19,244 |
| 2026-03-12 | 3.950 | 3.950 | 3.900 | 3.910 | 3.910 | 1,300 |
| 2026-03-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,300 |
| 2026-03-10 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 5,900 |
| 2026-03-09 | 4.010 | 4.090 | 3.950 | 4.050 | 4.050 | 9,729 |
| 2026-03-06 | 4.380 | 4.380 | 3.960 | 4.080 | 4.080 | 9,600 |
| 2026-03-05 | 4.490 | 4.495 | 4.050 | 4.050 | 4.050 | 5,800 |
| 2026-03-04 | 4.100 | 4.380 | 4.050 | 4.300 | 4.300 | 63,900 |
| 2026-03-03 | 4.000 | 4.080 | 3.910 | 4.080 | 4.080 | 13,000 |
| 2026-03-02 | 4.080 | 4.100 | 3.945 | 4.100 | 4.100 | 10,300 |
| 2026-02-27 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 800 |
| 2026-02-26 | 4.020 | 4.020 | 3.950 | 3.960 | 3.960 | 22,400 |
| 2026-02-25 | 3.800 | 4.110 | 3.800 | 4.100 | 4.100 | 23,300 |
| 2026-02-24 | 3.750 | 3.790 | 3.515 | 3.570 | 3.570 | 19,000 |
| 2026-02-23 | 4.340 | 4.340 | 3.890 | 3.890 | 3.890 | 7,300 |
| 2026-02-20 | 4.660 | 4.660 | 4.120 | 4.120 | 4.120 | 34,800 |
| 2026-02-19 | 4.300 | 4.300 | 4.010 | 4.150 | 4.150 | 69,700 |
| 2026-02-18 | 4.070 | 4.150 | 3.850 | 3.910 | 3.910 | 58,100 |
| 2026-02-17 | 4.200 | 4.200 | 4.010 | 4.110 | 4.110 | 33,600 |
| 2026-02-13 | 4.280 | 4.300 | 4.280 | 4.300 | 4.300 | 1,900 |
| 2026-02-12 | 4.320 | 4.320 | 3.890 | 3.890 | 3.890 | 1,400 |
| 2026-02-11 | 4.130 | 4.130 | 4.000 | 4.040 | 4.040 | 27,800 |
| 2026-02-10 | 4.370 | 4.420 | 4.000 | 4.290 | 4.290 | 40,300 |
| 2026-02-09 | 4.390 | 4.400 | 4.200 | 4.350 | 4.350 | 51,000 |
| 2026-02-06 | 4.050 | 4.240 | 4.050 | 4.150 | 4.150 | 6,400 |
| 2026-02-05 | 4.890 | 4.890 | 3.850 | 3.850 | 3.850 | 63,500 |
| 2026-02-04 | 5.060 | 5.060 | 4.660 | 4.690 | 4.690 | 32,600 |
| 2026-02-03 | 5.000 | 5.010 | 4.900 | 4.900 | 4.900 | 42,600 |
| 2026-02-02 | 4.910 | 5.290 | 4.910 | 5.060 | 5.060 | 57,800 |
| 2026-01-30 | 5.170 | 5.500 | 5.170 | 5.360 | 5.360 | 27,400 |
| 2026-01-29 | 5.630 | 5.660 | 5.390 | 5.400 | 5.400 | 29,400 |
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.