UK markets close in 51 minutes

Bitcoin Well Inc. (BTCW.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.09000.0000 (0.00%)
As of 09:40AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.09500.09500.09000.09000.090010,000
25 Jun 20240.09000.09500.09000.09000.090071,655
24 Jun 20240.09500.09500.09000.09000.0900101,358
21 Jun 20240.09000.09500.09000.09500.095096,071
20 Jun 20240.10000.10000.09000.09500.0950202,205
19 Jun 20240.10000.10000.09500.10000.1000110,550
18 Jun 20240.10000.10000.09500.10000.100051,765
17 Jun 20240.11000.11000.09500.10000.1000407,368
14 Jun 20240.11000.11500.10500.11000.1100175,924
13 Jun 20240.11000.11500.10500.11000.1100125,120
12 Jun 20240.11000.11500.11000.11000.110057,510
11 Jun 20240.11500.12000.11000.12000.1200188,660
10 Jun 20240.12000.12000.11000.12000.120037,998
07 Jun 20240.11500.12000.11500.11500.115086,010
06 Jun 20240.11000.12000.11000.11500.1150111,467
05 Jun 20240.13000.13000.12000.12000.1200101,313
04 Jun 20240.11000.12000.11000.12000.120091,731
03 Jun 20240.11000.11500.10500.11000.110065,898
31 May 20240.10500.11000.10500.10500.105080,998
30 May 20240.11500.11500.11000.11000.110099,230
29 May 20240.11500.11500.11000.11000.1100109,664
28 May 20240.12500.12500.11500.11500.1150161,635
27 May 20240.13000.13000.12000.12500.1250218,238
24 May 20240.12500.13000.12500.12500.125066,768
23 May 20240.13500.13500.12500.13000.1300386,857
22 May 20240.11500.14000.10500.14000.1400566,569
21 May 20240.11500.12500.10500.11000.1100372,966
17 May 20240.10500.10500.10000.10500.1050103,459
16 May 20240.12000.12000.10500.10500.1050140,641
15 May 20240.09500.12000.09500.12000.1200214,049
14 May 20240.10000.10500.10000.10000.1000173,935
13 May 20240.10500.10500.10000.10000.1000214,437
10 May 20240.09500.10500.09500.10000.1000236,324
09 May 20240.09500.09500.09500.09500.095014,817
08 May 20240.09000.09500.09000.09500.095015,500
07 May 20240.09000.09500.09000.09500.0950104,472
06 May 20240.10000.10000.09000.09000.0900155,196
03 May 20240.10000.10000.09000.10000.1000161,368
02 May 20240.09500.10000.09000.09500.0950200,806
01 May 20240.10500.10500.08500.09000.0900441,792
30 Apr 20240.10500.10500.09500.09500.0950180,660
29 Apr 20240.11500.11500.10500.10500.1050158,162
26 Apr 20240.11500.11500.11000.11000.1100345,647
25 Apr 20240.12000.12500.11500.11500.1150174,349
24 Apr 20240.12500.12500.12000.12500.125094,806
23 Apr 20240.13000.13500.12500.12500.1250124,502
22 Apr 20240.11500.14000.11500.13000.1300446,511
19 Apr 20240.12000.13000.11500.11500.1150351,761
18 Apr 20240.12000.12500.12000.12000.120084,210
17 Apr 20240.12000.12000.12000.12000.1200263,352
16 Apr 20240.12500.14000.12000.12000.1200279,803
15 Apr 20240.12500.12500.11500.12000.1200262,286
12 Apr 20240.12000.18000.11000.12500.12501,172,987
11 Apr 20240.12500.13000.12000.12000.1200216,336
10 Apr 20240.13000.13000.12000.12500.1250127,023
09 Apr 20240.13000.13500.12500.12500.1250206,565
08 Apr 20240.13500.13500.13000.13000.1300178,943
05 Apr 20240.13500.13500.12500.12500.1250144,191
04 Apr 20240.13000.14000.13000.13500.1350360,874
03 Apr 20240.13000.13500.12500.12500.1250315,842
02 Apr 20240.14000.14000.13000.13000.1300479,364
01 Apr 20240.15000.15500.14000.14500.1450418,459
28 Mar 20240.15500.16000.14500.14500.1450603,451
27 Mar 20240.16500.16500.14500.14750.1475272,345
26 Mar 20240.16000.18000.15500.16000.16001,151,937
25 Mar 20240.15000.16000.14000.16000.16001,106,002
22 Mar 20240.16500.16500.14000.14500.1450521,509
21 Mar 20240.14500.17000.14000.15500.15501,431,842
20 Mar 20240.14000.14000.13000.13500.13501,058,464
19 Mar 20240.12500.14000.11500.14000.14001,268,502
18 Mar 20240.17000.17500.14000.14000.1400798,137
15 Mar 20240.17000.17000.15500.17000.1700767,726
14 Mar 20240.20500.20500.17500.18000.1800928,663
13 Mar 20240.19500.20500.18500.19500.19501,109,123
12 Mar 20240.20000.20500.18500.19000.1900920,966
11 Mar 20240.21500.23000.18500.18500.18501,286,856
08 Mar 20240.20000.22500.20000.21000.2100672,963
07 Mar 20240.21000.22500.19500.20000.2000870,645
06 Mar 20240.19500.22500.19000.21000.2100725,592
05 Mar 20240.20000.23000.18000.19000.19002,257,943
04 Mar 20240.23000.25000.21000.25000.25002,350,602
01 Mar 20240.20000.20000.17500.19000.19001,059,408
29 Feb 20240.16000.22000.16000.18000.18002,760,530
28 Feb 20240.13000.17000.12000.14000.14001,937,590
27 Feb 20240.12000.12500.10000.11500.1150816,300
26 Feb 20240.10000.12000.09000.10500.1050710,600
23 Feb 20240.08500.10000.08000.09000.0900870,846
22 Feb 20240.08000.08500.07500.08500.0850268,187
21 Feb 20240.07500.08000.07500.07500.0750234,870
20 Feb 20240.06000.08000.06000.07500.07501,250,241
16 Feb 20240.06000.06000.05500.05500.0550130,183
15 Feb 20240.06500.06500.05500.05500.0550169,928
14 Feb 20240.06000.06000.05500.06000.0600400,101
13 Feb 20240.06000.06000.05500.05500.0550242,570
12 Feb 20240.06000.06000.05500.06000.0600166,568
09 Feb 20240.06000.06500.05500.06000.0600523,177
08 Feb 20240.06000.06500.05000.06500.0650587,583
07 Feb 20240.05500.06000.05500.06000.060080,656
06 Feb 20240.06000.06000.05500.06000.060019,834
05 Feb 20240.06500.06500.05500.06000.0600144,138
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...