Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BTTC Historical Prices

Black Titan Corporation Ordinary Shares · daily open, high, low, close & volume

Trading days
249
Period high
10.05
Period low
0.2800
Period change
-90.41%
DateOpenHighLowCloseChangeVolume
Nov 13, 20260.31900.33700.30490.3164+4.42%59,744
Nov 12, 20260.32600.32600.30300.3030-6.16%64,750
Nov 11, 20260.29810.32800.29810.3229+8.32%172,093
Nov 10, 20260.31430.31720.29810.2981-6.55%32,475
Nov 9, 20260.29000.33950.28130.3190+13.77%428,984
Nov 6, 20260.28510.30850.28010.2804-0.28%99,597
Nov 5, 20260.31540.32510.28000.2812-11.82%124,307
Nov 4, 20260.31290.34260.30920.3189+3.98%291,114
Nov 3, 20260.31010.31990.30230.3067-1.64%145,425
Nov 2, 20260.33200.33210.31040.3118-3.17%93,474
Oct 30, 20260.35110.35510.32030.3220-8.05%208,377
Oct 29, 20260.33600.36820.33220.3502+4.23%183,450
Oct 28, 20260.34900.34900.32900.3360-3.39%72,440
Oct 27, 20260.36000.36820.34170.3478-4.45%123,866
Oct 26, 20260.36910.37660.35940.3640-0.68%65,246
Oct 23, 20260.36700.37140.35610.3665+1.98%69,267
Oct 22, 20260.38500.38980.35790.3594-6.41%308,977
Oct 21, 20260.38000.41390.37990.3840+4.23%1,285,812
Oct 20, 20260.36400.38430.35070.3684+5.26%158,777
Oct 19, 20260.36000.37620.34770.3500-4.87%193,338
Oct 16, 20260.39980.39990.36580.3679-6.79%168,187
Oct 15, 20260.40770.40910.37140.3947-5.12%529,920
Oct 14, 20260.42140.44790.40510.4160-5.02%369,551
Oct 13, 20260.47900.48750.43750.4380-10.70%441,857
Oct 12, 20260.48900.54000.47160.4905+3.07%1,196,879
Oct 9, 20260.49500.50440.46450.4759-3.86%462,733
Oct 8, 20260.50000.50860.48560.4950-3.51%374,606
Oct 7, 20260.53340.53900.50060.5130-9.71%656,145
Oct 6, 20260.60900.60900.56000.5682-9.09%1,238,310
Oct 5, 20260.76580.89730.60210.6250-3.82%32,654,471
Oct 2, 20260.61300.67580.59000.6498+2.57%4,190,232
Oct 1, 20260.61960.83360.60000.6335+21.83%94,506,728
Sep 30, 20260.52350.67500.48500.5200+12.31%65,649,612
Sep 29, 20260.42100.47400.41000.4630+6.73%1,793,837
Sep 28, 20260.47400.48090.43020.4338-12.91%617,687
Sep 25, 20260.53180.56000.48570.4981-7.98%830,172
Sep 24, 20260.52060.58310.52050.5413-1.40%910,849
Sep 23, 20260.56580.60150.51100.5490-2.97%1,740,033
Sep 22, 20260.62100.63360.51510.5658-28.81%7,940,090
Sep 21, 20260.64400.98000.56770.7948+117.75%423,166,247
Sep 18, 20260.37900.43470.34900.3650-3.41%48,286,889
Sep 17, 20260.34990.38670.34990.3779+7.30%317,233
Sep 16, 20260.34990.35340.34150.3522-1.89%86,374
Sep 15, 20260.37800.37800.35050.3590-5.53%80,096
Sep 14, 20260.36980.38260.35500.3800+4.54%131,065
Sep 11, 20260.37520.37520.35200.3635-6.77%70,031
Sep 9, 20260.40920.41000.38000.3899-2.62%80,410
Sep 8, 20260.42340.42400.40000.4004-4.73%79,900
Sep 4, 20260.42010.43620.42010.4203-2.28%66,714
Sep 3, 20260.42800.44320.41500.4301+1.75%118,572
Sep 2, 20260.40000.43000.40000.4227+2.10%182,266
Aug 31, 20260.41300.43090.40050.4140-5.67%155,047
Aug 28, 20260.47100.47520.42020.4389-6.72%663,799
Aug 27, 20260.47440.49000.46220.4705-3.80%295,928
Aug 26, 20260.48880.50790.47580.4891-6.12%464,662
Aug 25, 20260.53900.54490.51250.5210-7.89%794,187
Aug 24, 20260.56720.59840.54500.5656-5.89%1,399,431
Aug 21, 20260.56700.63000.56700.6010-1.59%1,895,189
Aug 20, 20260.57340.64320.55010.6107+1.68%25,026,697
Aug 19, 20260.58500.64000.56840.6006+0.12%14,061,480
Aug 18, 20260.57800.61000.56000.5999+0.15%228,580
Aug 17, 20260.55160.61140.53640.5990-1.87%327,726
Aug 14, 20260.59900.61610.56120.6104-4.04%627,627
Aug 13, 20260.67230.70960.55850.6361-13.20%24,549,329
Aug 12, 20260.76810.79950.71570.7328-5.19%16,572
Aug 11, 20260.76740.79240.76000.7729-2.99%15,633
Aug 10, 20260.80900.81670.78010.7967-0.42%3,458
Aug 7, 20260.77000.85270.76500.8001+4.59%18,498
Aug 6, 20260.76650.77910.75100.7650-0.20%13,764
Aug 5, 20260.74420.76650.74420.7665+3.00%14,897
Aug 4, 20260.75010.76420.72440.7442+1.14%5,020
Aug 3, 20260.68830.77400.68830.7358+7.10%11,733
Jul 31, 20260.68930.72690.65110.6870-0.33%19,028
Jul 30, 20260.68000.69990.64000.6893-1.50%21,192
Jul 29, 20260.69980.74410.68000.6998-0.68%32,907
Jul 28, 20260.82300.84810.68250.7046-11.19%61,429
Jul 27, 20260.95000.95000.79340.7934-11.18%18,529
Jul 24, 20260.89861.020.85680.8933-0.58%23,308
Jul 23, 20260.91640.97870.87650.8985-1.95%18,266
Jul 22, 20261.041.040.91640.9164-12.72%9,804
Jul 21, 20261.051.110.98521.05+2.44%62,056
Jul 20, 20260.91701.030.88131.02+11.85%44,652
Jul 17, 20260.92000.93100.88270.9164+0.70%38,129
Jul 16, 20260.79110.91000.78800.9100+15.48%58,436
Jul 15, 20260.81760.81760.76000.7880-1.50%67,069
Jul 14, 20260.80000.99670.78770.8000+5.86%519,501
Jul 13, 20260.78720.79360.75570.7557-0.88%13,511
Jul 10, 20260.78830.79900.76240.7624-5.01%15,057
Jul 9, 20260.80250.80260.77040.8026-0.06%13,629
Jul 8, 20260.75000.82000.75000.8031+6.09%44,934
Jul 7, 20260.76150.78340.75000.7570+0.62%15,404
Jul 6, 20260.75000.76470.75000.7523+1.63%20,955
Jul 2, 20260.74560.75610.73000.7402-1.63%17,247
Jul 1, 20260.74110.77120.74110.7525+1.61%13,399
Jun 30, 20260.74320.76000.73000.7406-2.01%14,151
Jun 29, 20260.74050.77190.74010.7558-2.48%14,119
Jun 26, 20260.74100.77500.74010.7750+0.23%32,475
Jun 25, 20260.77640.78250.76190.7732-3.11%37,488
Jun 24, 20260.74750.79800.73000.7980+0.13%38,642
Jun 23, 20260.77000.79700.75000.7970+1.34%32,700
Jun 22, 20260.73000.81000.73000.7865+4.59%53,780
Jun 18, 20260.75350.79760.73250.7520-8.29%108,925
Jun 17, 20260.67530.85330.67530.8200+18.67%447,377
Jun 16, 20260.72860.84000.68300.6910-18.84%8,600,960
Jun 15, 20260.89000.93990.85140.8514-5.14%40,470
Jun 12, 20260.99500.99500.88070.8975-8.89%74,373
Jun 11, 20261.041.080.92010.9851-5.73%87,498
Jun 10, 20260.92001.230.89991.04+16.10%465,891
Jun 9, 20260.91950.96990.90000.9001-2.11%30,862
Jun 8, 20260.90000.95800.85680.9195-1.13%82,458
Jun 5, 20260.98520.98520.93000.9300-4.15%34,477
Jun 4, 20260.93000.98510.93000.9703+2.14%35,254
Jun 3, 20260.97000.99000.95000.9500+2.15%33,229
Jun 2, 20260.99001.030.93000.9300-7.00%42,663
Jun 1, 20260.95301.040.95001.00+7.53%41,841
May 29, 20261.011.040.93000.9300-7.92%53,700
May 28, 20261.011.061.001.01-1.94%25,561
May 27, 20261.111.111.031.03-4.63%58,300
May 26, 20261.111.111.061.08-1.82%26,532
May 22, 20261.121.131.071.10-0.90%28,066
May 21, 20261.141.141.111.11-0.89%15,075
May 20, 20261.131.171.071.12-1.32%27,344
May 19, 20261.201.221.101.14-7.72%28,138
May 18, 20261.251.271.131.23+0.00%34,073
May 15, 20261.251.291.231.23-3.91%17,956
May 14, 20261.271.341.241.28+0.79%29,065
May 13, 20261.361.361.211.27-0.78%51,823
May 12, 20261.321.341.261.28-3.76%15,024
May 11, 20261.321.371.301.33-4.32%20,615
May 8, 20261.381.401.351.39+1.46%26,149
May 7, 20261.351.371.331.37+1.48%23,574
May 6, 20261.231.411.221.35+10.66%83,910
May 5, 20261.251.251.211.22-0.81%9,257
May 4, 20261.271.271.221.23+0.00%17,901
May 1, 20261.251.281.221.23+0.00%19,122
Apr 30, 20261.241.261.211.23-3.91%19,140
Apr 29, 20261.271.291.251.28-1.54%24,706
Apr 28, 20261.311.311.281.30-0.76%6,762
Apr 27, 20261.371.371.311.31-1.50%16,994
Apr 24, 20261.301.331.291.33-0.75%13,549
Apr 23, 20261.391.391.331.34-4.29%25,763
Apr 22, 20261.391.411.381.40+0.72%23,511
Apr 21, 20261.421.471.381.39-2.80%26,448
Apr 20, 20261.491.491.381.43-3.38%22,198
Apr 17, 20261.481.541.471.48+0.68%44,408
Apr 16, 20261.471.571.451.47-4.55%61,732
Apr 15, 20261.511.551.471.54+2.67%46,844
Apr 14, 20261.501.501.461.50+4.17%15,303
Apr 13, 20261.431.491.411.44+1.41%36,936
Apr 10, 20261.281.551.261.42+11.81%114,160
Apr 9, 20261.311.311.251.27+0.00%21,326
Apr 8, 20261.311.311.261.27-1.55%20,535
Apr 7, 20261.331.331.291.29-3.73%42,964
Apr 6, 20261.331.351.321.34+0.75%15,388
Apr 2, 20261.341.421.321.33-6.34%43,236
Apr 1, 20261.381.421.371.42+1.43%34,036
Mar 31, 20261.411.441.311.40-9.68%111,434
Mar 30, 20261.251.801.251.55+23.02%747,655
Mar 27, 20261.311.341.211.26-3.08%30,685
Mar 26, 20261.321.321.271.30-1.52%13,944
Mar 25, 20261.251.341.251.32+3.94%26,226
Mar 24, 20261.271.281.251.27-1.32%13,565
Mar 23, 20261.291.301.251.29-0.46%20,550
Mar 20, 20261.371.371.291.29-4.22%83,300
Mar 19, 20261.301.351.301.35+3.85%50,089
Mar 18, 20261.401.411.291.30-8.64%33,578
Mar 17, 20261.431.451.401.42-1.86%17,550
Mar 16, 20261.471.471.441.45-2.03%17,315
Mar 13, 20261.481.501.461.48+0.00%13,772
Mar 12, 20261.491.491.451.48-1.33%9,305
Mar 11, 20261.471.501.451.50+0.33%70,869
Mar 10, 20261.481.531.471.50-0.33%36,041
Mar 9, 20261.461.511.401.50+4.90%24,071
Mar 6, 20261.401.441.371.43+0.00%16,492
Mar 5, 20261.441.471.431.43-3.38%17,011
Mar 4, 20261.451.511.451.48+1.37%33,963
Mar 3, 20261.471.551.401.46-2.86%63,342
Mar 2, 20261.451.561.401.50+2.95%58,314
Feb 27, 20261.491.491.421.46-4.58%38,665
Feb 26, 20261.601.601.481.53-4.38%70,109
Feb 25, 20261.561.621.541.60+3.90%54,525
Feb 24, 20261.541.571.521.54-1.28%18,083
Feb 23, 20261.591.591.531.56-1.89%28,384
Feb 20, 20261.641.651.561.59+0.00%42,105
Feb 19, 20261.621.681.531.59-1.24%57,555
Feb 18, 20261.601.651.601.61+0.63%39,064
Feb 17, 20261.691.711.601.60-6.98%58,278
Feb 13, 20261.731.771.711.72+0.58%19,770
Feb 12, 20261.751.761.701.71-2.84%57,090
Feb 11, 20261.771.781.681.76+0.00%175,643
Feb 10, 20261.881.881.761.76-6.88%54,483
Feb 9, 20261.811.921.791.89+5.00%70,534
Feb 6, 20261.721.851.721.80+5.26%81,477
Feb 5, 20261.821.831.711.71-6.56%75,072
Feb 4, 20261.881.901.811.83-1.08%39,045
Feb 3, 20261.821.911.821.85+1.09%60,819
Feb 2, 20261.831.941.821.83-3.17%82,355
Jan 30, 20261.862.001.801.89-1.05%77,771
Jan 29, 20261.901.971.861.91-2.05%140,502
Jan 28, 20262.112.131.941.95-7.58%198,829
Jan 27, 20262.132.302.102.11-6.64%235,916
Jan 26, 20262.222.402.162.26-1.74%208,791
Jan 23, 20262.332.612.302.30-6.50%410,969
Jan 22, 20262.082.502.082.46+4.68%682,588
Jan 21, 20262.172.371.822.35-1.67%1,564,883
Jan 20, 20262.753.322.252.39+40.59%73,175,292
Jan 16, 20261.731.781.681.70+3.03%77,229
Jan 15, 20261.701.731.651.65-3.51%64,034
Jan 14, 20261.561.741.541.71+13.25%101,026
Jan 13, 20261.561.601.511.51-2.58%376,092
Jan 12, 20261.691.691.551.55-8.82%184,537
Jan 9, 20261.731.751.701.70-1.73%84,770
Jan 8, 20261.771.791.711.73-4.42%80,558
Jan 7, 20261.701.851.691.81+6.47%153,385
Jan 6, 20261.721.741.641.70+0.59%87,115
Jan 5, 20261.951.951.691.69-7.65%141,123
Jan 2, 20261.671.851.671.83+9.58%102,403
Dec 31, 20251.721.721.641.67+0.00%69,266
Dec 30, 20251.691.751.651.67+3.09%96,101
Dec 29, 20251.841.851.611.62-8.47%137,128
Dec 26, 20251.992.011.771.77-10.15%161,939
Dec 24, 20252.032.071.911.97-4.37%152,966
Dec 23, 20252.192.242.002.06-5.94%106,412
Dec 22, 20252.192.442.152.19+3.30%220,265
Dec 19, 20252.062.302.062.12+2.91%248,431
Dec 18, 20252.222.392.052.06-6.36%246,751
Dec 17, 20252.262.352.202.20-6.38%190,728
Dec 16, 20252.552.692.292.35-10.98%281,035
Dec 15, 20252.902.902.512.64-4.00%509,011
Dec 12, 20253.713.712.652.75-33.25%2,015,667
Dec 11, 20258.9510.054.004.12+24.28%51,592,129
Dec 10, 20253.173.383.013.31+1.38%33,589
Dec 9, 20253.203.392.983.27+6.17%38,096
Dec 8, 20253.293.293.013.08-3.14%23,064
Dec 5, 20253.363.723.183.18-4.79%61,661
Dec 4, 20253.453.493.333.34-2.34%10,766
Dec 3, 20253.233.593.153.42+9.27%77,109
Dec 2, 20253.003.193.003.13+7.93%18,885
Dec 1, 20253.053.112.902.90-5.95%14,139
Nov 28, 20253.043.103.043.08-1.48%3,196
Nov 26, 20252.963.152.953.13+2.29%7,758
Nov 25, 20252.983.092.983.06+2.00%20,454
Nov 24, 20253.003.032.923.00+2.74%8,688
Nov 21, 20252.952.992.812.92-1.02%25,772
Nov 20, 20253.223.232.932.95-5.75%20,970
Nov 19, 20253.063.203.063.13+2.29%15,742
Nov 18, 20253.113.213.033.06+0.00%32,408
Nov 17, 20253.303.313.013.06-7.27%16,831
Nov 14, 20253.173.403.173.30+2.80%34,654

Daily open, high, low, close and volume for Black Titan Corporation Ordinary Shares (BTTC). Showing 249 trading days. Unadjusted prices.