BTC Digital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.520 | 7.690 | 7.520 | 7.690 | 7.690 | 200 |
| 2025-10-30 | 7.560 | 7.580 | 7.410 | 7.410 | 7.410 | 5,000 |
| 2025-10-29 | 7.770 | 7.900 | 7.650 | 7.650 | 7.650 | 5,800 |
| 2025-10-28 | 7.860 | 7.860 | 7.690 | 7.690 | 7.690 | 4,500 |
| 2025-10-27 | 7.660 | 7.930 | 7.640 | 7.810 | 7.810 | 10,800 |
| 2025-10-24 | 8.680 | 8.680 | 7.400 | 7.400 | 7.400 | 124,200 |
| 2025-10-23 | 8.000 | 8.260 | 8.000 | 8.260 | 8.260 | 200 |
| 2025-10-22 | 7.710 | 7.710 | 7.700 | 7.700 | 7.700 | 5,200 |
| 2025-10-21 | 7.980 | 7.980 | 7.710 | 7.710 | 7.710 | 3,000 |
| 2025-10-20 | 7.450 | 8.520 | 7.450 | 8.110 | 8.110 | 10,800 |
| 2025-10-17 | 7.300 | 7.400 | 7.300 | 7.400 | 7.400 | 2,800 |
| 2025-10-16 | 7.580 | 7.580 | 7.300 | 7.300 | 7.300 | 4,900 |
| 2025-10-15 | 7.750 | 8.040 | 7.600 | 7.600 | 7.600 | 1,500 |
| 2025-10-14 | 7.870 | 7.870 | 7.510 | 7.660 | 7.660 | 1,000 |
| 2025-10-10 | 8.000 | 8.110 | 7.870 | 7.870 | 7.870 | 8,000 |
| 2025-10-09 | 8.420 | 8.420 | 8.000 | 8.000 | 8.000 | 43,100 |
| 2025-10-08 | 8.300 | 8.420 | 8.300 | 8.300 | 8.300 | 19,300 |
| 2025-10-07 | 8.400 | 8.430 | 8.260 | 8.260 | 8.260 | 19,600 |
| 2025-10-06 | 8.110 | 8.570 | 8.110 | 8.570 | 8.570 | 10,100 |
| 2025-10-03 | 7.900 | 8.110 | 7.830 | 8.110 | 8.110 | 39,900 |
| 2025-10-02 | 7.730 | 7.970 | 7.600 | 7.970 | 7.970 | 7,500 |
| 2025-10-01 | 7.450 | 7.700 | 7.450 | 7.600 | 7.600 | 7,800 |
| 2025-09-30 | 7.470 | 7.470 | 7.300 | 7.380 | 7.380 | 22,300 |
| 2025-09-29 | 7.400 | 7.510 | 7.340 | 7.400 | 7.400 | 29,400 |
| 2025-09-26 | 7.750 | 7.750 | 7.400 | 7.400 | 7.400 | 23,200 |
| 2025-09-25 | 7.730 | 7.730 | 7.510 | 7.680 | 7.680 | 3,900 |
| 2025-09-24 | 7.610 | 7.750 | 7.610 | 7.730 | 7.730 | 5,100 |
| 2025-09-23 | 7.630 | 7.720 | 7.350 | 7.550 | 7.550 | 8,200 |
| 2025-09-22 | 7.500 | 7.600 | 7.380 | 7.490 | 7.490 | 38,300 |
| 2025-09-19 | 7.980 | 7.980 | 7.510 | 7.770 | 7.770 | 37,700 |
| 2025-09-18 | 7.650 | 7.710 | 7.600 | 7.700 | 7.700 | 33,700 |
| 2025-09-17 | 7.600 | 7.610 | 7.500 | 7.500 | 7.500 | 48,400 |
| 2025-09-16 | 7.500 | 7.600 | 7.450 | 7.500 | 7.500 | 36,700 |
| 2025-09-15 | 7.950 | 8.000 | 7.550 | 7.600 | 7.600 | 26,500 |
| 2025-09-12 | 7.860 | 7.860 | 7.690 | 7.710 | 7.710 | 10,000 |
| 2025-09-11 | 7.980 | 8.000 | 7.870 | 7.870 | 7.870 | 4,000 |
| 2025-09-10 | 7.760 | 7.845 | 7.650 | 7.845 | 7.845 | 5,200 |
| 2025-09-09 | 7.900 | 7.900 | 7.490 | 7.500 | 7.500 | 33,900 |
| 2025-09-08 | 8.000 | 8.000 | 7.500 | 7.500 | 7.500 | 3,000 |
| 2025-09-05 | 8.000 | 8.000 | 7.680 | 7.680 | 7.680 | 10,900 |
| 2025-09-04 | 7.760 | 7.850 | 7.760 | 7.780 | 7.780 | 3,000 |
| 2025-09-03 | 7.950 | 7.950 | 7.750 | 7.750 | 7.750 | 14,300 |
| 2025-09-02 | 8.210 | 8.210 | 7.910 | 7.950 | 7.950 | 20,100 |
| 2025-08-29 | 8.000 | 8.000 | 7.850 | 7.850 | 7.850 | 7,800 |
| 2025-08-28 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 100 |
| 2025-08-27 | 8.200 | 8.210 | 8.100 | 8.210 | 8.210 | 2,200 |
| 2025-08-26 | 8.250 | 8.250 | 8.060 | 8.060 | 8.060 | 1,500 |
| 2025-08-25 | 8.250 | 8.250 | 8.040 | 8.040 | 8.040 | 2,000 |
| 2025-08-22 | 8.120 | 8.250 | 8.120 | 8.240 | 8.240 | 63,000 |
| 2025-08-21 | 8.250 | 8.290 | 8.200 | 8.240 | 8.240 | 5,600 |
| 2025-08-20 | 8.300 | 8.320 | 8.250 | 8.300 | 8.300 | 5,400 |
| 2025-08-19 | 8.540 | 8.540 | 8.350 | 8.350 | 8.350 | 11,100 |
| 2025-08-18 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 400 |
| 2025-08-15 | 8.900 | 8.900 | 8.820 | 8.820 | 8.820 | 7,400 |
| 2025-08-14 | 8.850 | 8.970 | 8.820 | 8.820 | 8.820 | 21,300 |
| 2025-08-13 | 8.980 | 8.990 | 8.900 | 8.990 | 8.990 | 32,300 |
| 2025-08-12 | 8.890 | 8.990 | 8.880 | 8.900 | 8.900 | 12,200 |
| 2025-08-11 | 8.570 | 8.980 | 8.570 | 8.860 | 8.860 | 10,000 |
| 2025-08-08 | 8.950 | 8.950 | 8.300 | 8.550 | 8.550 | 41,600 |
| 2025-08-07 | 8.950 | 8.950 | 8.700 | 8.740 | 8.740 | 19,700 |
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.