BTC Digital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.610 | 5.650 | 5.450 | 5.650 | 5.650 | 4,400 |
| 2026-01-27 | 5.850 | 5.850 | 5.600 | 5.600 | 5.600 | 16,000 |
| 2026-01-26 | 5.650 | 5.870 | 5.570 | 5.860 | 5.860 | 21,400 |
| 2026-01-23 | 5.640 | 5.700 | 5.570 | 5.570 | 5.570 | 13,400 |
| 2026-01-22 | 5.610 | 5.740 | 5.480 | 5.540 | 5.540 | 27,900 |
| 2026-01-21 | 5.550 | 5.800 | 5.500 | 5.800 | 5.800 | 8,700 |
| 2026-01-20 | 5.600 | 6.000 | 5.500 | 5.500 | 5.500 | 14,700 |
| 2026-01-19 | 5.850 | 5.850 | 5.790 | 5.800 | 5.800 | 1,600 |
| 2026-01-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 5,300 |
| 2026-01-15 | 6.390 | 6.390 | 5.900 | 5.900 | 5.900 | 16,700 |
| 2026-01-14 | 6.200 | 6.280 | 6.180 | 6.280 | 6.280 | 30,700 |
| 2026-01-13 | 5.700 | 6.200 | 5.700 | 6.190 | 6.190 | 11,700 |
| 2026-01-12 | 5.560 | 5.800 | 5.550 | 5.750 | 5.750 | 15,300 |
| 2026-01-09 | 5.590 | 5.700 | 5.560 | 5.700 | 5.700 | 1,200 |
| 2026-01-08 | 5.620 | 5.810 | 5.520 | 5.520 | 5.520 | 2,100 |
| 2026-01-07 | 5.790 | 5.850 | 5.610 | 5.620 | 5.620 | 2,000 |
| 2026-01-06 | 5.600 | 5.850 | 5.560 | 5.580 | 5.580 | 8,600 |
| 2026-01-05 | 5.400 | 5.760 | 5.400 | 5.700 | 5.700 | 39,600 |
| 2026-01-02 | 5.100 | 5.710 | 5.080 | 5.120 | 5.120 | 16,900 |
| 2025-12-31 | 4.970 | 5.100 | 4.900 | 5.100 | 5.100 | 18,900 |
| 2025-12-30 | 4.960 | 5.100 | 4.900 | 4.900 | 4.900 | 76,000 |
| 2025-12-29 | 4.770 | 5.110 | 4.530 | 4.910 | 4.910 | 89,200 |
| 2025-12-24 | 4.960 | 5.110 | 4.950 | 4.950 | 4.950 | 60,800 |
| 2025-12-23 | 5.000 | 5.200 | 4.900 | 4.950 | 4.950 | 67,000 |
| 2025-12-22 | 5.010 | 5.300 | 4.900 | 4.910 | 4.910 | 52,100 |
| 2025-12-19 | 4.800 | 5.100 | 4.800 | 5.000 | 5.000 | 34,900 |
| 2025-12-18 | 4.850 | 5.000 | 4.840 | 4.850 | 4.850 | 48,100 |
| 2025-12-17 | 5.410 | 5.430 | 4.500 | 4.900 | 4.900 | 88,800 |
| 2025-12-16 | 5.320 | 5.320 | 5.240 | 5.260 | 5.260 | 600 |
| 2025-12-15 | 5.190 | 5.270 | 5.150 | 5.200 | 5.200 | 25,600 |
| 2025-12-12 | 5.390 | 5.500 | 5.250 | 5.350 | 5.350 | 56,600 |
| 2025-12-11 | 5.470 | 5.490 | 5.210 | 5.210 | 5.210 | 13,700 |
| 2025-12-10 | 5.520 | 5.640 | 5.480 | 5.500 | 5.500 | 6,100 |
| 2025-12-09 | 5.500 | 5.570 | 5.470 | 5.470 | 5.470 | 54,800 |
| 2025-12-08 | 5.500 | 5.840 | 5.430 | 5.490 | 5.490 | 22,400 |
| 2025-12-05 | 5.740 | 5.740 | 5.370 | 5.500 | 5.500 | 35,300 |
| 2025-12-04 | 5.520 | 5.750 | 5.500 | 5.500 | 5.500 | 91,100 |
| 2025-12-03 | 5.540 | 5.590 | 5.400 | 5.500 | 5.500 | 154,100 |
| 2025-12-02 | 5.870 | 6.000 | 5.490 | 5.500 | 5.500 | 138,400 |
| 2025-12-01 | 5.850 | 5.920 | 5.800 | 5.890 | 5.890 | 12,700 |
| 2025-11-28 | 6.280 | 6.280 | 6.050 | 6.200 | 6.200 | 13,400 |
| 2025-11-27 | 6.150 | 6.300 | 5.960 | 6.240 | 6.240 | 8,700 |
| 2025-11-26 | 6.000 | 6.130 | 5.990 | 6.100 | 6.100 | 27,600 |
| 2025-11-25 | 5.850 | 5.990 | 5.750 | 5.750 | 5.750 | 10,000 |
| 2025-11-24 | 5.600 | 6.150 | 5.600 | 6.150 | 6.150 | 16,300 |
| 2025-11-21 | 5.700 | 6.140 | 5.550 | 6.130 | 6.130 | 8,100 |
| 2025-11-20 | 6.620 | 6.640 | 5.640 | 5.930 | 5.930 | 42,700 |
| 2025-11-19 | 6.700 | 6.700 | 5.980 | 6.020 | 6.020 | 46,500 |
| 2025-11-18 | 6.590 | 7.000 | 6.590 | 7.000 | 7.000 | 6,800 |
| 2025-11-17 | 7.090 | 7.110 | 6.525 | 6.585 | 6.585 | 30,000 |
| 2025-11-14 | 7.050 | 7.250 | 7.050 | 7.250 | 7.250 | 21,500 |
| 2025-11-13 | 7.250 | 7.250 | 7.050 | 7.050 | 7.050 | 81,400 |
| 2025-11-12 | 7.140 | 7.250 | 7.140 | 7.250 | 7.250 | 15,900 |
| 2025-11-11 | 7.570 | 7.570 | 7.060 | 7.060 | 7.060 | 31,200 |
| 2025-11-10 | 7.110 | 7.350 | 7.100 | 7.180 | 7.180 | 51,000 |
| 2025-11-07 | 7.150 | 7.250 | 7.150 | 7.250 | 7.250 | 14,100 |
| 2025-11-06 | 7.240 | 7.250 | 7.140 | 7.200 | 7.200 | 46,500 |
| 2025-11-05 | 7.110 | 7.300 | 7.050 | 7.210 | 7.210 | 10,900 |
| 2025-11-04 | 7.500 | 7.500 | 7.250 | 7.250 | 7.250 | 5,500 |
| 2025-11-03 | 7.920 | 7.920 | 7.570 | 7.570 | 7.570 | 500 |
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.