Blockchain Venture Capital Inc. (CSE:BVCI)
Canada · Delayed Price · Currency is CAD 0.2200
-0.0200 (-8.33%)
May 21, 2026, 2:44 PM EST
CSE:BVCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 0.17 | 0.19 | 0.14 | 0.19 | 0.19 | 5.71% | 18,136 |
| Mar 19, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -10.26% | 33,000 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -13.33% | 16,500 |
| Mar 16, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 28.57% | 24,500 |
| Mar 13, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -22.22% | 39,600 |
| Mar 11, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.38% | 20,150 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -13.33% | 21,550 |
| Mar 9, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | - | 8,217 |
| Mar 6, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -4.26% | 15,000 |
| Mar 5, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | -2.08% | 21,090 |
| Mar 4, 2026 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | 4.35% | 25,000 |
| Mar 3, 2026 | 0.23 | 0.24 | 0.20 | 0.23 | 0.23 | -4.17% | 31,707 |
| Mar 2, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | - | 32,110 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.18 | 0.24 | 0.24 | - | 108,500 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 6.67% | 17,100 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 28.57% | 11,855 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -27.08% | 11,601 |
| Feb 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 24,000 |
| Feb 19, 2026 | 0.18 | 0.24 | 0.18 | 0.24 | 0.24 | - | 3,293 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.21 | 0.24 | 0.24 | -9.62% | 20,860 |
| Feb 13, 2026 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | 33.33% | 46,100 |
| Feb 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 15,674 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,250 |
| Feb 10, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -2.56% | 6,500 |
| Feb 3, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 8,750 |
| Feb 2, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 1,500 |