Belgravia Hartford Capital Inc. (CSE:BLGV)
Canada · Delayed Price · Currency is CAD 0.0650
+0.0050 (8.33%)
Oct 10, 2025, 10:46 AM EDT
CSE:BLGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 398,905 |
| Oct 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 356,266 |
| Oct 7, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 1,018,994 |
| Oct 6, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 66,633 |
| Oct 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 1,119,977 |
| Oct 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 270,221 |
| Oct 1, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 1,116,412 |
| Sep 30, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 14.29% | 691,157 |
| Sep 29, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 318,480 |
| Sep 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -18.75% | 1,697,486 |
| Sep 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -15.79% | 139,582 |
| Sep 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,096,367 |
| Sep 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 108,450 |
| Sep 22, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 82,690 |
| 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 | -9.52% | 356,091 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 68,414 |
| Sep 12, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 20.00% | 298,172 |
| Sep 11, 2025 | 0.11 | 0.11 | 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 |