Belgravia Hartford Capital Inc. (CSE:BLGV)
Canada · Delayed Price · Currency is CAD 0.1100
0.00 (0.00%)
Sep 19, 2025, 3:58 PM EDT
CSE:BLGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 77,245 |
| Sep 18, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 15.79% | 268,501 |
| Sep 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 40,923 |
| Sep 16, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | - | 356,091 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -20.83% | 68,414 |
| Sep 12, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 20.00% | 298,172 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 890,120 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 531,810 |
| Sep 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 77,000 |
| Sep 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -15.62% | 393,161 |
| Sep 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 33.33% | 1,054,959 |
| Sep 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 603,267 |
| Sep 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.11% | 412,620 |
| Sep 2, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 224,022 |
| Aug 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 180,160 |
| Aug 28, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 192,201 |
| Aug 27, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -3.70% | 190,833 |
| Aug 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -22.86% | 644,926 |
| Aug 25, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 61,110 |
| Aug 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 188,091 |
| Aug 21, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 2.70% | 158,250 |
| Aug 20, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 650,897 |
| Aug 19, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.56% | 346,525 |
| Aug 18, 2025 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 8.33% | 293,640 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -12.20% | 206,164 |
| Aug 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 124,319 |
| Aug 13, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 511,907 |
| Aug 12, 2025 | 0.20 | 0.24 | 0.20 | 0.21 | 0.21 | -6.67% | 964,161 |
| Aug 11, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 2.27% | 188,428 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -12.00% | 402,710 |
| Aug 7, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | - | 187,908 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 81,920 |
| Aug 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -17.24% | 704,158 |
| Aug 1, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -3.33% | 382,857 |
| Jul 31, 2025 | 0.27 | 0.35 | 0.27 | 0.30 | 0.30 | 13.21% | 1,024,175 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -14.52% | 494,971 |
| Jul 29, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | - | 1,153,182 |
| Jul 28, 2025 | 0.26 | 0.32 | 0.26 | 0.31 | 0.31 | 31.91% | 1,566,792 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -14.55% | 1,326,926 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.17% | 1,292,846 |
| Jul 23, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -14.71% | 966,587 |
| Jul 22, 2025 | 0.40 | 0.40 | 0.33 | 0.34 | 0.34 | -21.84% | 1,518,635 |
| Jul 21, 2025 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -10.31% | 1,643,072 |
| Jul 18, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 631,914 |
| Jul 17, 2025 | 0.48 | 0.49 | 0.44 | 0.49 | 0.49 | -10.91% | 1,600,458 |
| Jul 16, 2025 | 0.60 | 0.61 | 0.52 | 0.55 | 0.55 | -9.84% | 3,114,146 |
| Jul 15, 2025 | 0.58 | 0.64 | 0.53 | 0.61 | 0.61 | 40.23% | 6,270,033 |
| Jul 14, 2025 | 0.42 | 0.46 | 0.42 | 0.44 | 0.44 | 12.99% | 2,766,746 |
| Jul 11, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 13.24% | 1,522,099 |
| Jul 10, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -4.23% | 181,183 |