Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bit Origin Ltd (BTOG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.285 2.285 2.28 2.28 502
2nd Apr 2026 (Thu) 2.285 2.285 2.28 2.28 502
1st Apr 2026 (Wed) 2.27 2.39 2.23 2.24 556
31st Mar 2026 (Tue) 2.30 2.31 2.30 2.24 694
30th Mar 2026 (Mon) 2.23 2.23 2.145 2.12 3,496
27th Mar 2026 (Fri) 2.28 2.32 2.21 2.21 3,590
26th Mar 2026 (Thu) 2.45 2.45 2.32 2.40 1,276
25th Mar 2026 (Wed) 2.47 2.56 2.46 2.48 4,003
24th Mar 2026 (Tue) 2.38 2.54 2.34 2.42 1,191
23rd Mar 2026 (Mon) 2.45 2.45 2.37 2.37 1,095
20th Mar 2026 (Fri) 2.40 2.40 2.375 2.37 414
19th Mar 2026 (Thu) 2.38 2.52 2.38 2.46 1,001
18th Mar 2026 (Wed) 2.62 2.62 2.51 2.46 2,986
17th Mar 2026 (Tue) 2.49 2.74 2.49 2.70 2,230
16th Mar 2026 (Mon) 2.65 2.65 2.49 2.50 6,743
13th Mar 2026 (Fri) 2.80 2.90 2.56 2.552 1,798
12th Mar 2026 (Thu) 2.67 2.78 2.60 2.68 11,549
11th Mar 2026 (Wed) 2.69 2.70 2.55 2.74 1,303
10th Mar 2026 (Tue) 2.90 2.90 2.39 2.71 2,542
9th Mar 2026 (Mon) 2.57 2.99 2.48 2.98 5,528
6th Mar 2026 (Fri) 2.41 2.71 2.38 2.53 1,918
5th Mar 2026 (Thu) 3.10 3.34 2.46 2.45 20,873
4th Mar 2026 (Wed) 2.54 3.20 2.54 3.12 33,465
3rd Mar 2026 (Tue) 2.34 2.35 2.34 2.28 756
2nd Mar 2026 (Mon) 2.28 2.61 2.28 2.48 774
27th Feb 2026 (Fri) 2.50 2.58 2.495 2.53 1,908
26th Feb 2026 (Thu) 2.55 2.66 2.55 2.66 234
25th Feb 2026 (Wed) 2.55 2.635 2.55 2.635 0
24th Feb 2026 (Tue) 2.55 2.55 2.54 2.54 0
23rd Feb 2026 (Mon) 2.55 2.63 2.40 2.51 1,903
20th Feb 2026 (Fri) 2.71 2.84 2.69 2.72 4,010
19th Feb 2026 (Thu) 2.755 2.94 2.70 2.74 12,170
18th Feb 2026 (Wed) 2.72 2.81 2.72 2.79 1,493
17th Feb 2026 (Tue) 2.695 2.695 2.61 2.73 2,017
16th Feb 2026 (Mon) 2.75 2.84 2.75 2.85 803
13th Feb 2026 (Fri) 2.75 2.84 2.75 2.85 803
12th Feb 2026 (Thu) 2.90 2.90 2.61 2.74 4,403
11th Feb 2026 (Wed) 2.95 2.96 2.82 2.91 4,818
10th Feb 2026 (Tue) 2.92 3.12 2.88 2.91 2,217
9th Feb 2026 (Mon) 2.70 3.30 2.68 2.91 7,820
6th Feb 2026 (Fri) 2.77 3.08 2.75 2.80 11,022
FTSE 100 Latest
Value10,436.29
Change71.50