Blockchain Venture Capital Inc. (CSE:BVCI)
Canada
· Delayed Price · Currency is CAD 0.3200
+0.0300 (10.34%)
Aug 14, 2025, 11:11 AM EDT
CSE:BVCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | - | 10.34% | 2,500 |
| Aug 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Aug 12, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 9.43% | 4,700 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.23 | 0.27 | - | - | 8,356 |
| Aug 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -7.02% | 2,020 |
| Aug 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Aug 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Aug 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Aug 1, 2025 | 0.25 | 0.29 | 0.23 | 0.29 | - | 14.00% | 10,700 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -5.66% | 5,772 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 500 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -22.06% | 500 |
| Jul 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Jul 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Jul 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 25.93% | 1,925 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 1,961 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -10.00% | 1,500 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jul 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7.14% | 9,000 |
| Jul 16, 2025 | 0.29 | 0.40 | 0.28 | 0.28 | - | -1.75% | 5,500 |
| Jul 15, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | - | -24.00% | 20,000 |
| Jul 14, 2025 | 0.35 | 0.38 | 0.32 | 0.38 | - | -13.79% | 13,800 |
| Jul 11, 2025 | 0.50 | 0.50 | 0.33 | 0.44 | - | -13.00% | 32,190 |
| Jul 10, 2025 | 0.43 | 0.50 | 0.40 | 0.50 | - | 14.94% | 12,925 |
| Jul 9, 2025 | 0.48 | 0.48 | 0.40 | 0.44 | - | -16.35% | 15,719 |
| Jul 8, 2025 | 0.48 | 0.54 | 0.40 | 0.52 | - | 30.00% | 54,404 |
| Jul 7, 2025 | 0.39 | 0.52 | 0.39 | 0.40 | - | -20.00% | 29,750 |
| Jul 4, 2025 | 0.37 | 0.50 | 0.36 | 0.50 | - | -19.35% | 43,010 |
| Jul 3, 2025 | 0.52 | 0.62 | 0.28 | 0.62 | - | 21.57% | 92,499 |
| Jul 2, 2025 | 0.28 | 0.64 | 0.28 | 0.51 | - | 96.15% | 42,950 |
| Jun 30, 2025 | 0.17 | 0.26 | 0.14 | 0.26 | - | 44.44% | 118,432 |
| Jun 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 26, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | - | 20.00% | 35,000 |
| Jun 25, 2025 | 0.10 | 0.15 | 0.10 | 0.15 | - | 36.36% | 107,423 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 25,000 |
| Jun 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -16.00% | 34,000 |
| Jun 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 18, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | 19.05% | 85,000 |
| Jun 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 50,500 |
| Jun 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jun 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 65,000 |
| Jun 9, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 5.00% | 8,030 |
| Jun 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 6,000 |
| Jun 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jun 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -5.00% | 17,000 |