Blockchain Venture Capital Inc. (CSE:BVCI)
Canada · Delayed Price · Currency is CAD 0.2000
+0.0200 (11.11%)
Sep 19, 2025, 9:51 AM EDT
CSE:BVCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 2,000 |
| Sep 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 500 |
| Sep 16, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 4,000 |
| Sep 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 2,000 |
| Sep 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 11, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -2.50% | 8,000 |
| Sep 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 2,000 |
| Sep 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 2, 2025 | 0.19 | 0.20 | 0.15 | 0.20 | 0.20 | 30.00% | 14,600 |
| Aug 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -16.67% | 168,020 |
| Aug 28, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -14.29% | 23,517 |
| Aug 27, 2025 | 0.28 | 0.28 | 0.21 | 0.21 | 0.21 | -12.50% | 12,230 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.23 | 0.24 | 0.24 | -4.00% | 40,800 |
| Aug 25, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -1.96% | 5,821 |
| Aug 22, 2025 | 0.27 | 0.34 | 0.26 | 0.26 | 0.26 | -32.89% | 13,200 |
| Aug 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 40.74% | 1,000 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -29.87% | 15,401 |
| Aug 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 18, 2025 | 0.32 | 0.39 | 0.32 | 0.39 | 0.39 | 20.31% | 5,000 |
| Aug 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 14, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 10.34% | 2,500 |
| Aug 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 12, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.43% | 4,700 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | - | 8,356 |
| Aug 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.02% | 2,020 |
| Aug 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 1, 2025 | 0.25 | 0.29 | 0.23 | 0.29 | 0.29 | 14.00% | 10,700 |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 5,772 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 500 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -22.06% | 500 |
| Jul 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jul 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 25.93% | 1,925 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,961 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 1,500 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 9,000 |
| Jul 16, 2025 | 0.29 | 0.40 | 0.28 | 0.28 | 0.28 | -1.75% | 5,500 |
| Jul 15, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -24.00% | 20,000 |
| Jul 14, 2025 | 0.35 | 0.38 | 0.32 | 0.38 | 0.38 | -13.79% | 13,800 |
| Jul 11, 2025 | 0.50 | 0.50 | 0.33 | 0.44 | 0.44 | -13.00% | 32,190 |
| Jul 10, 2025 | 0.43 | 0.50 | 0.40 | 0.50 | 0.50 | 14.94% | 12,925 |
| Jul 9, 2025 | 0.48 | 0.48 | 0.40 | 0.44 | 0.44 | -16.35% | 15,719 |