Skip to main content
Blockchain Venture Capital Inc. (CSE:BVCI)
Canada flag Canada · Delayed Price · Currency is CAD
0.1800
+0.0300 (20.00%)
Jun 26, 2025, 1:09 PM EDT

CSE:BVCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.180.180.180.18---
Jun 26, 20250.150.180.150.18-20.00%35,000
Jun 25, 20250.100.150.100.15-36.36%107,423
Jun 24, 20250.110.110.110.11-4.76%25,000
Jun 23, 20250.110.110.110.11---
Jun 20, 20250.110.110.110.11--16.00%34,000
Jun 19, 20250.130.130.130.13---
Jun 18, 20250.110.130.110.13-19.05%85,000
Jun 17, 20250.110.110.110.11---
Jun 16, 20250.110.110.110.11---
Jun 13, 20250.110.110.110.11--50,500
Jun 12, 20250.110.110.110.11---
Jun 11, 20250.110.110.110.11---
Jun 10, 20250.110.110.110.11--65,000
Jun 9, 20250.100.110.100.11-5.00%8,030
Jun 6, 20250.100.100.100.10-5.26%6,000
Jun 5, 20250.100.100.100.10---
Jun 4, 20250.100.100.100.10--5.00%17,000
Jun 3, 20250.100.100.100.10---
Jun 2, 20250.100.100.100.10---
May 30, 20250.100.100.100.10---
May 29, 20250.100.100.100.10---
May 28, 20250.100.100.100.10---
May 27, 20250.100.100.100.10---
May 26, 20250.100.100.100.10--500
May 23, 20250.100.100.100.10---
May 22, 20250.100.100.100.10---
May 21, 20250.100.100.100.10---
May 20, 20250.100.100.100.10--6,000
May 16, 20250.100.100.090.10--5,030
May 15, 20250.100.100.100.10--500
May 14, 20250.100.100.100.10--500
May 13, 20250.100.100.100.10--500
May 12, 20250.100.100.100.10--4.76%55,515
May 9, 20250.110.110.110.11--500
May 8, 20250.110.110.110.11--500
May 7, 20250.090.110.090.11--6,500
May 6, 20250.110.110.110.11--500
May 5, 20250.110.110.110.11--500
May 2, 20250.110.110.110.11--500
May 1, 20250.110.110.110.11--500
Apr 30, 20250.110.110.110.11--4,500
Apr 29, 20250.110.110.110.11-10.53%1,000
Apr 28, 20250.110.110.090.10--5.00%7,001
Apr 25, 20250.100.100.080.10--38,764
Apr 24, 20250.100.100.100.10--31,000
Apr 23, 20250.100.100.100.10--500
Apr 22, 20250.100.100.100.10--12,725
Apr 21, 20250.130.130.100.10--38,500
Apr 17, 20250.100.100.100.10--4.76%37,500