Blockchain Venture Capital Inc. (CSE:BVCI)
Canada · Delayed Price · Currency is CAD 0.2400
0.00 (0.00%)
Jun 30, 2026, 3:50 PM EST
CSE:BVCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 0.29 | 0.36 | 0.19 | 0.20 | 0.20 | -32.20% | 34,900 |
| May 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 71,200 |
| May 6, 2026 | 0.25 | 0.30 | 0.23 | 0.30 | 0.30 | 34.09% | 71,200 |
| May 5, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 10.00% | 30,000 |
| May 4, 2026 | 0.25 | 0.27 | 0.20 | 0.20 | 0.20 | 11.11% | 20,600 |
| May 1, 2026 | 0.19 | 0.27 | 0.18 | 0.18 | 0.18 | -5.26% | 107,677 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,000 |
| Apr 27, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | - | 4,346 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,460 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 5,280 |
| Apr 21, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | - | 18,000 |
| Apr 20, 2026 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | - | 12,503 |
| Apr 16, 2026 | 0.18 | 0.20 | 0.16 | 0.19 | 0.19 | 2.78% | 15,500 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 8,000 |
| Apr 14, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | - | 72,500 |
| Apr 13, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | -7.50% | 24,000 |
| Apr 1, 2026 | 0.14 | 0.20 | 0.14 | 0.20 | 0.20 | 8.11% | 35,503 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 23,035 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 7,500 |
| Mar 27, 2026 | 0.14 | 0.19 | 0.11 | 0.19 | 0.19 | -5.13% | 45,000 |
| Mar 23, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 88,500 |