Belgravia Hartford Capital Inc. (CSE:BLGV)
Canada · Delayed Price · Currency is CAD 0.0450
0.00 (0.00%)
Oct 31, 2025, 10:42 AM EDT
CSE:BLGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 15,003 |
| Oct 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 52,850 |
| Oct 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 256,627 |
| Oct 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 54,700 |
| Oct 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 6,139 |
| Oct 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 187,400 |
| Oct 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 216,600 |
| Oct 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 513,100 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 289,500 |
| Oct 17, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | - | 25.00% | 1,041,523 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 7,100 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 154,500 |
| Oct 14, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | - | -27.27% | 4,352,549 |
| Oct 10, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | -8.33% | 398,775 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 398,905 |
| Oct 8, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | -8.33% | 356,266 |
| Oct 7, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -14.29% | 1,018,994 |
| Oct 6, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | - | 66,633 |
| Oct 3, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | - | -17.65% | 1,119,977 |
| Oct 2, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 270,221 |
| Oct 1, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | - | 1,116,412 |
| Sep 30, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | - | 14.29% | 691,157 |
| Sep 29, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | - | 318,480 |
| Sep 26, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | - | -12.50% | 1,697,486 |
| Sep 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -11.11% | 139,582 |
| Sep 24, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | - | -5.26% | 1,096,367 |
| Sep 23, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | -9.52% | 108,450 |
| Sep 22, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | -4.55% | 82,690 |
| Sep 19, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 77,245 |
| Sep 18, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | - | 15.79% | 268,501 |
| Sep 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 40,923 |
| Sep 16, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | - | - | 356,091 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -20.83% | 68,414 |
| Sep 12, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | - | 20.00% | 298,172 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -9.09% | 890,120 |
| Sep 10, 2025 | 0.14 | 0.15 | 0.10 | 0.11 | - | -12.00% | 531,810 |
| Sep 9, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | - | -7.41% | 77,000 |
| Sep 8, 2025 | 0.16 | 0.17 | 0.13 | 0.14 | - | -3.57% | 393,161 |
| Sep 5, 2025 | 0.12 | 0.17 | 0.12 | 0.14 | - | 16.67% | 1,054,959 |
| Sep 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 603,267 |
| Sep 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 412,620 |
| Sep 2, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | - | - | 224,022 |
| Aug 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -4.00% | 180,160 |
| Aug 28, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -3.85% | 192,201 |
| Aug 27, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | - | - | 190,833 |
| Aug 26, 2025 | 0.17 | 0.17 | 0.13 | 0.13 | - | -25.71% | 644,926 |
| Aug 25, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | -2.78% | 61,110 |
| Aug 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 188,091 |
| Aug 21, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | - | 2.70% | 158,250 |