Skip to main content
Belgravia Hartford Capital Inc. (CSE:BLGV)
Canada flag Canada · Delayed Price · Currency is CAD
0.2700
+0.0200 (8.00%)
Jun 27, 2025, 3:59 PM EDT

CSE:BLGV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.240.320.240.27-8.00%1,636,881
Jun 26, 20250.290.290.230.25--7.41%2,672,583
Jun 25, 20250.370.400.270.27--28.95%3,579,083
Jun 24, 20250.270.380.270.38-58.33%4,726,288
Jun 23, 20250.130.240.130.24-100.00%5,357,065
Jun 20, 20250.090.130.090.12-33.33%1,736,403
Jun 19, 20250.110.110.090.09--10.00%295,133
Jun 18, 20250.100.100.090.10--13.04%202,263
Jun 17, 20250.120.120.110.12--279,445
Jun 16, 20250.100.120.090.12-21.05%2,520,096
Jun 13, 20250.080.100.080.10-18.75%845,160
Jun 12, 20250.070.090.070.08-6.67%406,633
Jun 11, 20250.100.100.070.08--21.05%2,637,466
Jun 10, 20250.070.110.070.10-35.71%1,456,633
Jun 9, 20250.050.070.050.07-40.00%389,510
Jun 6, 20250.050.050.050.05---
Jun 5, 20250.050.050.050.05---
Jun 4, 20250.050.050.050.05--251,051
Jun 3, 20250.060.060.050.05--9.09%107,001
Jun 2, 20250.060.060.060.06--3,000
May 30, 20250.060.060.060.06--8.33%59,000
May 29, 20250.060.060.060.06--7.69%112,500
May 28, 20250.060.070.060.07-30.00%309,950
May 27, 20250.050.050.050.05---
May 26, 20250.050.050.050.05---
May 23, 20250.050.050.050.05---
May 22, 20250.050.050.050.05--9.09%2,000
May 21, 20250.060.060.060.06--32,657
May 20, 20250.060.060.060.06--26,941
May 16, 20250.050.060.050.06-10.00%25,442
May 15, 20250.050.050.050.05-11.11%21,000
May 14, 20250.050.050.050.05---
May 13, 20250.050.050.050.05---
May 12, 20250.050.050.050.05---
May 9, 20250.050.050.050.05--15,469
May 8, 20250.060.060.050.05--10.00%10,540
May 7, 20250.050.050.050.05--20,000
May 6, 20250.050.050.050.05---
May 5, 20250.050.050.050.05---
May 2, 20250.050.050.050.05-11.11%27,980
May 1, 20250.050.050.050.05---
Apr 30, 20250.050.050.050.05--96,200
Apr 29, 20250.050.050.050.05--10.00%104,420
Apr 28, 20250.050.050.050.05--54,322
Apr 25, 20250.050.050.050.05---
Apr 24, 20250.050.050.050.05---
Apr 23, 20250.050.050.050.05-11.11%1,439
Apr 22, 20250.050.050.050.05--18.18%6,000
Apr 21, 20250.060.060.060.06---
Apr 17, 20250.060.060.060.06--2,022