Blockchain Venture Capital Inc. (CSE:BVCI)
Canada flag Canada · Delayed Price · Currency is CAD
0.1650
+0.0050 (3.13%)
Oct 8, 2025, 3:59 PM EDT

CSE:BVCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20250.170.170.170.170.173.13%500
Oct 7, 20250.160.160.160.160.16--
Oct 6, 20250.160.160.160.160.16-500
Oct 3, 20250.140.170.140.160.16-17.95%29,700
Oct 2, 20250.200.200.200.200.20--
Oct 1, 20250.200.200.200.200.20--
Sep 30, 20250.200.200.200.200.20--
Sep 29, 20250.190.200.150.200.20-16,400
Sep 26, 20250.170.200.170.200.202.63%17,000
Sep 25, 20250.180.190.180.190.19-5.00%7,612
Sep 24, 20250.200.200.200.200.20--
Sep 23, 20250.200.200.200.200.20--
Sep 22, 20250.200.200.200.200.20--
Sep 19, 20250.190.200.190.200.2011.11%2,000
Sep 18, 20250.180.180.180.180.18-10.00%2,000
Sep 17, 20250.200.200.200.200.2011.11%500
Sep 16, 20250.200.200.180.180.18-2.70%4,000
Sep 15, 20250.200.200.190.190.19-5.13%2,000
Sep 12, 20250.200.200.200.200.20--
Sep 11, 20250.180.200.180.200.20-2.50%8,000
Sep 10, 20250.200.200.200.200.20--
Sep 9, 20250.200.200.200.200.20--
Sep 8, 20250.200.200.200.200.20--
Sep 5, 20250.200.200.200.200.20--
Sep 4, 20250.200.200.200.200.202.56%2,000
Sep 3, 20250.200.200.200.200.20--
Sep 2, 20250.190.200.150.200.2030.00%14,600
Aug 29, 20250.150.150.150.150.15-16.67%168,020
Aug 28, 20250.210.210.180.180.18-14.29%23,517
Aug 27, 20250.280.280.210.210.21-12.50%12,230
Aug 26, 20250.290.290.230.240.24-4.00%40,800
Aug 25, 20250.300.300.250.250.25-1.96%5,821
Aug 22, 20250.270.340.260.260.26-32.89%13,200
Aug 21, 20250.380.380.380.380.3840.74%1,000
Aug 20, 20250.280.280.270.270.27-29.87%15,401
Aug 19, 20250.390.390.390.390.39--
Aug 18, 20250.320.390.320.390.3920.31%5,000
Aug 15, 20250.320.320.320.320.32--
Aug 14, 20250.290.320.290.320.3210.34%2,500
Aug 13, 20250.290.290.290.290.29--
Aug 12, 20250.270.290.270.290.299.43%4,700
Aug 11, 20250.270.270.230.270.27-8,356
Aug 8, 20250.270.270.270.270.27-7.02%2,020
Aug 7, 20250.290.290.290.290.29--
Aug 6, 20250.290.290.290.290.29--
Aug 5, 20250.290.290.290.290.29--
Aug 1, 20250.250.290.230.290.2914.00%10,700
Jul 31, 20250.250.250.250.250.25--
Jul 30, 20250.260.260.250.250.25-5.66%5,772
Jul 29, 20250.270.270.270.270.27-500