Skip to main content
Blockchain Venture Capital Inc. (CSE:BVCI)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
-0.010 (-5.26%)
Dec 5, 2025, 1:14 PM EST

CSE:BVCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 20250.190.190.190.190.1926.67%500
Nov 24, 20250.150.150.150.150.15-21.05%750
Nov 21, 20250.150.190.140.190.192.70%25,500
Nov 20, 20250.180.190.170.190.19-2.63%5,500
Nov 14, 20250.190.190.190.190.192.70%500
Nov 12, 20250.150.190.150.190.19-8,500
Nov 10, 20250.150.190.150.190.19-2,000
Nov 6, 20250.190.190.190.190.19-2.63%32,055
Nov 5, 20250.190.190.190.190.19-15,000
Nov 3, 20250.190.190.190.190.19-5.00%526
Oct 31, 20250.180.200.180.200.2025.00%19,500
Oct 30, 20250.150.180.150.160.166.67%11,500
Oct 24, 20250.130.150.130.150.15-9.09%9,500
Oct 20, 20250.170.170.140.170.17-3,936
Oct 16, 20250.160.170.160.170.174.76%15,500
Oct 15, 20250.160.160.160.160.16-1.56%17,500
Oct 14, 20250.130.160.130.160.16-3.03%4,150
Oct 8, 20250.170.170.170.170.173.13%500
Oct 6, 20250.160.160.160.160.16-500
Oct 3, 20250.140.170.140.160.16-17.95%29,700
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 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 11, 20250.180.200.180.200.20-2.50%8,000
Sep 4, 20250.200.200.200.200.202.56%2,000
Sep 2, 20250.190.200.150.200.208.33%14,600
Aug 29, 20250.010.200.010.180.18-168,020
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 18, 20250.320.390.320.390.3920.31%5,000
Aug 14, 20250.290.320.290.320.3210.34%2,500
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 1, 20250.250.290.230.290.2914.00%10,700
Jul 30, 20250.260.260.250.250.25-5.66%5,772
Jul 29, 20250.270.270.270.270.27-500
Jul 28, 20250.270.270.270.270.27-22.06%500
Jul 23, 20250.340.340.340.340.3425.93%1,925
Jul 22, 20250.270.270.270.270.27-1,961
Jul 21, 20250.270.270.270.270.27-10.00%1,500
Jul 17, 20250.300.300.300.300.307.14%9,000
Jul 16, 20250.290.400.280.280.28-1.75%5,500
Jul 15, 20250.320.320.290.290.29-24.00%20,000
Jul 14, 20250.350.380.320.380.38-13.79%13,800
Jul 11, 20250.500.500.330.440.44-13.00%32,190
Jul 10, 20250.430.500.400.500.5014.94%12,925
Jul 9, 20250.480.480.400.440.44-16.35%15,719
Jul 8, 20250.480.540.400.520.5230.00%54,404
Jul 7, 20250.390.520.390.400.40-20.00%29,750
Jul 4, 20250.370.500.360.500.50-19.35%43,010
Jul 3, 20250.520.620.280.620.6221.57%92,499
Jul 2, 20250.280.640.280.510.5196.15%42,950
Jun 30, 20250.170.260.140.260.2644.44%118,432
Jun 26, 20250.150.180.150.180.1820.00%35,000
Jun 25, 20250.100.150.100.150.1536.36%107,423
Jun 24, 20250.110.110.110.110.114.76%25,000
Jun 20, 20250.110.110.110.110.11-16.00%34,000
Jun 18, 20250.110.130.110.130.1319.05%85,000
Jun 13, 20250.110.110.110.110.11-50,500
Jun 10, 20250.110.110.110.110.11-65,000
Jun 9, 20250.100.110.100.110.115.00%8,030
Jun 6, 20250.100.100.100.100.105.26%6,000
Jun 4, 20250.100.100.100.100.10-5.00%17,000