Blockchain Venture Capital Inc. (CSE:BVCI)
Canada · Delayed Price · Currency is CAD 0.1800
-0.0100 (-5.26%)
Dec 5, 2025, 1:14 PM EST
CSE:BVCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 0.15 | 0.19 | 0.14 | 0.19 | 0.19 | 2.70% | 25,500 |
| Nov 20, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -2.63% | 5,500 |
| Nov 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 500 |
| Nov 12, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | - | 8,500 |
| Nov 10, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | - | 2,000 |
| Nov 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 32,055 |
| Nov 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 15,000 |
| Nov 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 526 |
| Oct 31, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 25.00% | 19,500 |
| Oct 30, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 6.67% | 11,500 |
| Oct 24, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -9.09% | 9,500 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | - | 3,936 |
| Oct 16, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.76% | 15,500 |
| Oct 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.56% | 17,500 |
| Oct 14, 2025 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | -3.03% | 4,150 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 500 |
| Oct 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 500 |
| Oct 3, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | -17.95% | 29,700 |
| Sep 29, 2025 | 0.19 | 0.20 | 0.15 | 0.20 | 0.20 | - | 16,400 |
| Sep 26, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 2.63% | 17,000 |
| Sep 25, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -5.00% | 7,612 |
| Sep 19, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 2,000 |
| 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 11, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -2.50% | 8,000 |
| Sep 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 2,000 |
| Sep 2, 2025 | 0.19 | 0.20 | 0.15 | 0.20 | 0.20 | 8.33% | 14,600 |
| Aug 29, 2025 | 0.01 | 0.20 | 0.01 | 0.18 | 0.18 | - | 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 18, 2025 | 0.32 | 0.39 | 0.32 | 0.39 | 0.39 | 20.31% | 5,000 |
| Aug 14, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 10.34% | 2,500 |
| 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 1, 2025 | 0.25 | 0.29 | 0.23 | 0.29 | 0.29 | 14.00% | 10,700 |
| 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 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 25.93% | 1,925 |