Belgravia Hartford Capital Inc. (CSE:BLGV)
Canada
· Delayed Price · Currency is CAD 0.1800
-0.0300 (-14.29%)
Aug 15, 2025, 3:59 PM EDT
CSE:BLGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -9.52% | 20,045 |
| Aug 14, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | 5.00% | 124,319 |
| Aug 13, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -9.09% | 511,907 |
| Aug 12, 2025 | 0.21 | 0.24 | 0.16 | 0.22 | - | -2.22% | 964,161 |
| Aug 11, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | - | 4.65% | 188,428 |
| Aug 8, 2025 | 0.25 | 0.26 | 0.21 | 0.22 | - | -14.00% | 402,710 |
| Aug 7, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | - | - | 187,908 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | 2.04% | 81,920 |
| Aug 5, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | -14.04% | 704,158 |
| Aug 1, 2025 | 0.31 | 0.33 | 0.27 | 0.29 | - | -6.56% | 382,857 |
| Jul 31, 2025 | 0.28 | 0.36 | 0.26 | 0.31 | - | 15.09% | 1,024,175 |
| Jul 30, 2025 | 0.32 | 0.32 | 0.26 | 0.27 | - | -14.52% | 494,971 |
| Jul 29, 2025 | 0.31 | 0.32 | 0.29 | 0.31 | - | 1.64% | 1,153,182 |
| Jul 28, 2025 | 0.24 | 0.33 | 0.24 | 0.31 | - | 29.79% | 1,566,792 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | - | -12.96% | 1,326,926 |
| Jul 24, 2025 | 0.30 | 0.32 | 0.26 | 0.27 | - | -5.26% | 1,292,846 |
| Jul 23, 2025 | 0.32 | 0.35 | 0.28 | 0.29 | - | -12.31% | 966,587 |
| Jul 22, 2025 | 0.47 | 0.47 | 0.33 | 0.33 | - | -24.42% | 1,518,635 |
| Jul 21, 2025 | 0.50 | 0.50 | 0.42 | 0.43 | - | -11.34% | 1,643,072 |
| Jul 18, 2025 | 0.48 | 0.52 | 0.46 | 0.49 | - | 2.11% | 631,914 |
| Jul 17, 2025 | 0.55 | 0.57 | 0.44 | 0.48 | - | -12.04% | 1,600,458 |
| Jul 16, 2025 | 0.60 | 0.61 | 0.52 | 0.54 | - | -10.00% | 3,114,146 |
| Jul 15, 2025 | 0.45 | 0.65 | 0.45 | 0.60 | - | 37.93% | 6,270,033 |
| Jul 14, 2025 | 0.40 | 0.47 | 0.40 | 0.44 | - | 11.54% | 2,766,746 |
| Jul 11, 2025 | 0.35 | 0.39 | 0.34 | 0.39 | - | 13.04% | 1,522,099 |
| Jul 10, 2025 | 0.35 | 0.38 | 0.33 | 0.35 | - | -2.82% | 181,183 |
| Jul 9, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | - | -6.58% | 165,679 |
| Jul 8, 2025 | 0.31 | 0.38 | 0.31 | 0.38 | - | 26.67% | 1,453,950 |
| Jul 7, 2025 | 0.31 | 0.34 | 0.30 | 0.30 | - | -11.76% | 443,286 |
| Jul 4, 2025 | 0.34 | 0.36 | 0.32 | 0.34 | - | -2.86% | 568,491 |
| Jul 3, 2025 | 0.29 | 0.35 | 0.28 | 0.35 | - | 22.81% | 1,479,131 |
| Jul 2, 2025 | 0.25 | 0.30 | 0.25 | 0.29 | - | 5.56% | 608,092 |
| Jun 30, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | - | - | 1,061,237 |
| Jun 27, 2025 | 0.24 | 0.32 | 0.24 | 0.27 | - | 8.00% | 1,827,544 |
| Jun 26, 2025 | 0.29 | 0.29 | 0.23 | 0.25 | - | -7.41% | 2,672,583 |
| Jun 25, 2025 | 0.37 | 0.40 | 0.27 | 0.27 | - | -28.95% | 3,579,083 |
| Jun 24, 2025 | 0.27 | 0.38 | 0.27 | 0.38 | - | 58.33% | 4,726,288 |
| Jun 23, 2025 | 0.13 | 0.24 | 0.13 | 0.24 | - | 100.00% | 5,357,065 |
| Jun 20, 2025 | 0.09 | 0.13 | 0.09 | 0.12 | - | 33.33% | 1,736,403 |
| Jun 19, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | -10.00% | 295,133 |
| Jun 18, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | - | -13.04% | 202,263 |
| Jun 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 279,445 |
| Jun 16, 2025 | 0.10 | 0.12 | 0.09 | 0.12 | - | 21.05% | 2,520,096 |
| Jun 13, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | - | 18.75% | 845,160 |
| Jun 12, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | - | 6.67% | 406,633 |
| Jun 11, 2025 | 0.10 | 0.10 | 0.07 | 0.08 | - | -21.05% | 2,637,466 |
| Jun 10, 2025 | 0.07 | 0.11 | 0.07 | 0.10 | - | 35.71% | 1,456,633 |
| Jun 9, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | - | 40.00% | 389,510 |
| Jun 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jun 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |