Blockchain Venture Capital Inc. (CSE:BVCI)
Canada
· Delayed Price · Currency is CAD 0.1400
+0.0100 (7.69%)
Mar 28, 2025, 9:30 AM EST
CSE:BVCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 3,001 |
| Mar 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 500 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -10.34% | 37,000 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.12 | 0.15 | - | -3.33% | 21,000 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 3,200 |
| Mar 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 500 |
| Mar 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 7.41% | 32,500 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | - | -10.00% | 22,500 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | - | -9.09% | 81,000 |
| Mar 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 17, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 10.00% | 6,982 |
| Mar 14, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | - | 80,000 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,469 |
| Mar 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 9,500 |
| Mar 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 3,100 |
| Mar 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 4,406 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | - | -16.67% | 44,268 |
| Mar 6, 2025 | 0.25 | 0.25 | 0.18 | 0.18 | - | -36.84% | 449,543 |
| Mar 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 7.55% | 500 |
| Mar 4, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -8.62% | 3,500 |
| Mar 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 500 |
| Feb 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.69% | 500 |
| Feb 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 15.69% | 500 |
| Feb 26, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | - | -13.56% | 1,882 |
| Feb 25, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | - | -1.67% | 5,500 |
| Feb 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 505 |
| Feb 21, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | - | 1,092 |
| Feb 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.69% | 500 |
| Feb 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 11.32% | 27,800 |
| Feb 18, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | - | -13.11% | 6,236 |
| Feb 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 12.96% | 1,500 |
| Feb 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Feb 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -5.26% | 500 |
| Feb 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -5.00% | 500 |
| Feb 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.64% | 500 |
| Feb 7, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | - | 12.96% | 17,000 |
| Feb 6, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | - | -8.47% | 3,000 |
| Feb 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7.27% | 500 |
| Feb 4, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -6.78% | 4,000 |
| Feb 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.67% | 500 |
| Jan 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 500 |
| Jan 30, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | 9.09% | 3,500 |
| Jan 29, 2025 | 0.33 | 0.33 | 0.27 | 0.28 | - | -14.06% | 7,500 |
| Jan 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 12.28% | 500 |
| Jan 27, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | - | -16.18% | 9,000 |
| Jan 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 500 |
| Jan 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 500 |
| Jan 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -1.45% | 500 |
| Jan 21, 2025 | 0.35 | 0.35 | 0.30 | 0.35 | - | 1.47% | 9,270 |
| Jan 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1.49% | 500 |