Blockchain Venture Capital Inc. (CSE:BVCI)
Canada · Delayed Price · Currency is CAD 0.1850
+0.0100 (5.71%)
At close: Mar 20, 2026
CSE:BVCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.17 | 0.19 | 0.14 | 0.19 | 0.19 | 5.71% | 18,136 |
| Mar 19, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -10.26% | 33,000 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -13.33% | 16,500 |
| Mar 16, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 28.57% | 24,500 |
| Mar 13, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -22.22% | 39,600 |
| Mar 11, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.38% | 20,150 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -13.33% | 21,550 |
| Mar 9, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | - | 8,217 |
| Mar 6, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -4.26% | 15,000 |
| Mar 5, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | -2.08% | 21,090 |
| Mar 4, 2026 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | 4.35% | 25,000 |
| Mar 3, 2026 | 0.23 | 0.24 | 0.20 | 0.23 | 0.23 | -4.17% | 31,707 |
| Mar 2, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | - | 32,110 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.18 | 0.24 | 0.24 | - | 108,500 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 6.67% | 17,100 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 28.57% | 11,855 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -27.08% | 11,601 |
| Feb 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 24,000 |
| Feb 19, 2026 | 0.18 | 0.24 | 0.18 | 0.24 | 0.24 | - | 3,293 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | -9.62% | 20,860 |
| Feb 13, 2026 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | 33.33% | 46,100 |
| Feb 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 15,674 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,250 |
| Feb 10, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -2.56% | 6,500 |
| Feb 3, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 8,750 |
| Feb 2, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 1,500 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -7.14% | 7,000 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 3,000 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.89% | 1,500 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 3,500 |
| Jan 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 1,012 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 500 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 1,848 |
| Jan 9, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -8.33% | 3,500 |
| Jan 6, 2026 | 0.20 | 0.26 | 0.17 | 0.24 | 0.24 | 26.32% | 11,500 |
| Jan 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 6,064 |
| Jan 2, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 1,500 |
| Dec 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 1,000 |
| Dec 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,005 |
| Dec 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 1,500 |
| Dec 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.89% | 3,357 |
| Dec 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 500 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.53% | 1,000 |
| Dec 16, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 5,500 |
| Dec 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,500 |
| Dec 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 500 |
| Dec 9, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 2.78% | 2,000 |
| Dec 5, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 8,500 |
| Nov 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 26.67% | 500 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -21.05% | 750 |