Skip to main content
Blockchain Venture Capital Inc. (CSE:BVCI)
Canada flag Canada · Delayed Price · Currency is CAD
0.1050
+0.0050 (5.00%)
Jun 9, 2025, 3:10 PM EDT

CSE:BVCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.100.100.100.10-5.26%6,000
Jun 5, 20250.100.100.100.10---
Jun 4, 20250.100.100.100.10--5.00%17,000
Jun 3, 20250.100.100.100.10---
Jun 2, 20250.100.100.100.10---
May 30, 20250.100.100.100.10---
May 29, 20250.100.100.100.10---
May 28, 20250.100.100.100.10---
May 27, 20250.100.100.100.10---
May 26, 20250.100.100.100.10--500
May 23, 20250.100.100.100.10---
May 22, 20250.100.100.100.10---
May 21, 20250.100.100.100.10---
May 20, 20250.100.100.100.10--6,000
May 16, 20250.100.100.090.10--5,030
May 15, 20250.100.100.100.10--500
May 14, 20250.100.100.100.10--500
May 13, 20250.100.100.100.10--500
May 12, 20250.100.100.100.10--4.76%55,515
May 9, 20250.110.110.110.11--500
May 8, 20250.110.110.110.11--500
May 7, 20250.090.110.090.11--6,500
May 6, 20250.110.110.110.11--500
May 5, 20250.110.110.110.11--500
May 2, 20250.110.110.110.11--500
May 1, 20250.110.110.110.11--500
Apr 30, 20250.110.110.110.11--4,500
Apr 29, 20250.110.110.110.11-10.53%1,000
Apr 28, 20250.110.110.090.10--5.00%7,001
Apr 25, 20250.100.100.080.10--38,764
Apr 24, 20250.100.100.100.10--31,000
Apr 23, 20250.100.100.100.10--500
Apr 22, 20250.100.100.100.10--12,725
Apr 21, 20250.130.130.100.10--38,500
Apr 17, 20250.100.100.100.10--4.76%37,500
Apr 16, 20250.110.110.110.11-5.00%500
Apr 15, 20250.100.100.100.10--4.76%8,000
Apr 14, 20250.120.120.100.11-5.00%2,000
Apr 11, 20250.100.100.100.10--2,000
Apr 10, 20250.100.100.100.10--1,500
Apr 9, 20250.100.100.100.10--27,500
Apr 8, 20250.100.100.100.10--3,500
Apr 7, 20250.130.130.100.10--23.08%19,555
Apr 4, 20250.130.130.130.13-4.00%500
Apr 3, 20250.130.130.110.13--3.85%48,450
Apr 2, 20250.130.130.130.13--1,700
Apr 1, 20250.130.130.130.13--3.70%11,000
Mar 31, 20250.140.140.140.14--3.57%3,001
Mar 28, 20250.140.140.140.14-7.69%500
Mar 27, 20250.150.150.130.13--10.34%37,000