Blockchain Venture Capital Inc. (CSE:BVCI)
Canada · Delayed Price · Currency is CAD 0.2100
+0.0200 (10.53%)
Aug 10, 2026, 3:59 PM EST
CSE:BVCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.20 | 0.26 | 0.19 | 0.26 | 0.26 | 36.84% | 104,807 |
| Aug 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 15,126 |
| Aug 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -19.15% | 1,000 |
| Aug 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 72,000 |
| Aug 4, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 20.51% | 73,100 |
| Jul 31, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 4,500 |
| Jul 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 2,000 |
| Jul 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 13,350 |
| Jul 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,500 |
| Jul 27, 2026 | 0.21 | 0.25 | 0.20 | 0.20 | 0.20 | -22.00% | 41,000 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Jul 23, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | - | 1,500 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 19.05% | 500 |
| Jul 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -26.32% | 1,500 |
| Jul 20, 2026 | 0.23 | 0.29 | 0.23 | 0.29 | 0.29 | 23.91% | 50,300 |
| Jul 16, 2026 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | -8.00% | 36,000 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| Jul 10, 2026 | 0.19 | 0.25 | 0.18 | 0.25 | 0.25 | 6.38% | 59,733 |
| Jul 9, 2026 | 0.20 | 0.24 | 0.19 | 0.24 | 0.24 | -6.00% | 30,600 |
| Jul 7, 2026 | 0.22 | 0.25 | 0.18 | 0.25 | 0.25 | 8.70% | 42,300 |
| Jul 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 6,067 |
| Jun 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 6,000 |
| Jun 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -15.79% | 7,544 |
| Jun 26, 2026 | 0.21 | 0.29 | 0.21 | 0.29 | 0.29 | 23.91% | 3,525 |
| Jun 25, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 23,000 |
| Jun 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -16.00% | 1,000 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 5,000 |
| Jun 22, 2026 | 0.20 | 0.30 | 0.18 | 0.30 | 0.30 | 50.00% | 77,502 |
| Jun 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,200 |
| Jun 17, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 35,610 |
| Jun 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 20,500 |
| Jun 15, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -17.65% | 24,700 |
| Jun 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 4,900 |
| Jun 11, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 6.12% | 10,500 |
| Jun 10, 2026 | 0.20 | 0.26 | 0.20 | 0.25 | 0.25 | -5.77% | 40,500 |
| Jun 9, 2026 | 0.19 | 0.26 | 0.19 | 0.26 | 0.26 | 30.00% | 23,333 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 31,500 |
| Jun 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 607,300 |
| Jun 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 72,764 |
| Jun 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 184,300 |
| Jun 1, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 116,700 |
| May 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 78,000 |
| May 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 64,000 |
| May 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 52,044 |
| May 26, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 84,800 |
| May 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 21,052 |
| May 22, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 109,500 |
| May 21, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -8.33% | 68,000 |
| May 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 45,000 |
| May 19, 2026 | 0.21 | 0.29 | 0.21 | 0.25 | 0.25 | 25.00% | 42,800 |