Blockchain Venture Capital Inc. (CSE:BVCI)
Canada flag Canada · Delayed Price · Currency is CAD
0.2000
+0.0400 (25.00%)
Oct 31, 2025, 10:40 AM EDT

CSE:BVCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20250.180.200.180.20-25.00%8,000
Oct 30, 20250.150.180.150.16-6.67%11,500
Oct 29, 20250.150.150.150.15---
Oct 28, 20250.150.150.150.15---
Oct 27, 20250.150.150.150.15---
Oct 24, 20250.130.150.130.15--9.09%9,500
Oct 23, 20250.170.170.170.17---
Oct 22, 20250.170.170.170.17---
Oct 21, 20250.170.170.170.17---
Oct 20, 20250.170.170.140.17--3,936
Oct 17, 20250.170.170.170.17---
Oct 16, 20250.160.170.160.17-4.76%15,500
Oct 15, 20250.160.160.160.16--1.56%17,500
Oct 14, 20250.130.160.130.16--3.03%4,150
Oct 10, 20250.170.170.170.17---
Oct 9, 20250.170.170.170.17---
Oct 8, 20250.170.170.170.17-3.13%500
Oct 7, 20250.160.160.160.16---
Oct 6, 20250.160.160.160.16--500
Oct 3, 20250.140.170.140.16--17.95%29,700
Oct 2, 20250.200.200.200.20---
Oct 1, 20250.200.200.200.20---
Sep 30, 20250.200.200.200.20---
Sep 29, 20250.190.200.150.20--16,400
Sep 26, 20250.170.200.170.20-2.63%17,000
Sep 25, 20250.180.190.180.19--5.00%7,612
Sep 24, 20250.200.200.200.20---
Sep 23, 20250.200.200.200.20---
Sep 22, 20250.200.200.200.20---
Sep 19, 20250.190.200.190.20-11.11%2,000
Sep 18, 20250.180.180.180.18--10.00%2,000
Sep 17, 20250.200.200.200.20-11.11%500
Sep 16, 20250.200.200.180.18--2.70%4,000
Sep 15, 20250.200.200.190.19--5.13%2,000
Sep 12, 20250.200.200.200.20---
Sep 11, 20250.180.200.180.20--2.50%8,000
Sep 10, 20250.200.200.200.20---
Sep 9, 20250.200.200.200.20---
Sep 8, 20250.200.200.200.20---
Sep 5, 20250.200.200.200.20---
Sep 4, 20250.200.200.200.20-2.56%2,000
Sep 3, 20250.200.200.200.20---
Sep 2, 20250.190.200.150.20-8.33%14,600
Aug 29, 20250.010.200.010.18--144,503
Aug 28, 20250.210.210.180.18--14.29%23,517
Aug 27, 20250.280.280.210.21--12.50%12,230
Aug 26, 20250.290.290.230.24--4.00%40,800
Aug 25, 20250.300.300.250.25--1.96%5,821
Aug 22, 20250.270.340.260.26--32.89%13,200
Aug 21, 20250.380.380.380.38-40.74%1,000