Blockchain Venture Capital Inc. (CSE:BVCI)
Canada
· Delayed Price · Currency is CAD 0.1050
0.00 (0.00%)
May 5, 2025, 9:30 AM EDT
CSE:BVCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 500 |
| May 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 500 |
| May 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 500 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 4,500 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.53% | 1,000 |
| Apr 28, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | - | -5.00% | 7,001 |
| Apr 25, 2025 | 0.10 | 0.10 | 0.08 | 0.10 | - | - | 38,764 |
| Apr 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 31,000 |
| Apr 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 500 |
| Apr 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 12,725 |
| Apr 21, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | - | - | 38,500 |
| Apr 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 37,500 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5.00% | 500 |
| Apr 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.76% | 8,000 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | - | 5.00% | 2,000 |
| Apr 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 2,000 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 1,500 |
| Apr 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 27,500 |
| Apr 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 3,500 |
| Apr 7, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | - | -23.08% | 19,555 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 500 |
| Apr 3, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | - | -3.85% | 48,450 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 1,700 |
| Apr 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 11,000 |
| 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 |