BVC Historical Prices
BitVentures Limited Ordinary Shares · daily open, high, low, close & volume
Trading days
211
Period high
18.00
Period low
0.9917
Period change
+1113.33%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 16.00 | 16.00 | 14.56 | 14.56 | -11.14% | 12,078 |
| Nov 12, 2026 | 16.34 | 16.61 | 16.15 | 16.39 | +3.70% | 6,554 |
| Nov 11, 2026 | 15.31 | 15.88 | 15.31 | 15.80 | +6.11% | 16,399 |
| Nov 10, 2026 | 15.23 | 15.85 | 14.89 | 14.89 | -2.23% | 30,922 |
| Nov 9, 2026 | 16.22 | 16.22 | 15.23 | 15.23 | -4.81% | 3,208 |
| Nov 6, 2026 | 16.04 | 16.04 | 15.01 | 16.00 | -1.17% | 13,873 |
| Nov 5, 2026 | 16.10 | 16.39 | 15.64 | 16.19 | -0.86% | 47,089 |
| Nov 4, 2026 | 15.43 | 16.40 | 15.43 | 16.33 | +7.22% | 8,523 |
| Nov 3, 2026 | 14.19 | 15.26 | 14.19 | 15.23 | +8.63% | 80,234 |
| Nov 2, 2026 | 14.38 | 14.60 | 13.92 | 14.02 | -3.24% | 48,622 |
| Oct 30, 2026 | 14.65 | 14.93 | 14.30 | 14.49 | -1.96% | 122,452 |
| Oct 29, 2026 | 13.94 | 14.78 | 13.94 | 14.78 | +1.65% | 14,307 |
| Oct 28, 2026 | 14.44 | 14.60 | 14.25 | 14.54 | +0.41% | 29,188 |
| Oct 27, 2026 | 13.74 | 14.54 | 13.68 | 14.48 | +3.43% | 90,046 |
| Oct 26, 2026 | 13.69 | 14.19 | 13.69 | 14.00 | -0.36% | 17,268 |
| Oct 23, 2026 | 13.00 | 14.49 | 12.89 | 14.05 | +12.85% | 53,682 |
| Oct 22, 2026 | 13.45 | 13.81 | 12.11 | 12.45 | -9.12% | 57,798 |
| Oct 21, 2026 | 13.09 | 14.28 | 13.09 | 13.70 | -1.37% | 37,107 |
| Oct 20, 2026 | 12.68 | 13.90 | 12.65 | 13.89 | +13.02% | 5,455 |
| Oct 19, 2026 | 12.74 | 13.17 | 12.01 | 12.29 | -5.24% | 94,086 |
| Oct 16, 2026 | 12.89 | 13.11 | 12.51 | 12.97 | -1.37% | 128,978 |
| Oct 15, 2026 | 11.94 | 13.18 | 11.94 | 13.15 | +5.62% | 55,855 |
| Oct 14, 2026 | 12.16 | 12.62 | 12.16 | 12.45 | +1.97% | 85,340 |
| Oct 13, 2026 | 11.65 | 12.32 | 11.65 | 12.21 | +2.95% | 14,443 |
| Oct 12, 2026 | 12.24 | 12.24 | 11.44 | 11.86 | -1.90% | 9,139 |
| Oct 9, 2026 | 12.76 | 13.12 | 12.09 | 12.09 | -6.46% | 20,956 |
| Oct 8, 2026 | 12.72 | 13.05 | 12.67 | 12.93 | +3.44% | 10,887 |
| Oct 7, 2026 | 12.10 | 12.95 | 11.80 | 12.49 | +4.47% | 63,268 |
| Oct 6, 2026 | 11.49 | 12.28 | 11.49 | 11.96 | +5.65% | 32,934 |
| Oct 5, 2026 | 11.34 | 12.03 | 11.32 | 11.32 | -1.39% | 23,960 |
| Oct 2, 2026 | 10.91 | 11.69 | 10.89 | 11.48 | +5.03% | 82,752 |
| Oct 1, 2026 | 11.66 | 11.88 | 10.93 | 10.93 | -4.87% | 24,097 |
| Sep 30, 2026 | 11.94 | 12.22 | 11.45 | 11.49 | +0.97% | 26,181 |
| Sep 29, 2026 | 11.60 | 12.42 | 11.38 | 11.38 | -5.40% | 44,723 |
| Sep 28, 2026 | 11.59 | 12.64 | 11.51 | 12.03 | +5.99% | 88,709 |
| Sep 25, 2026 | 13.00 | 13.00 | 11.35 | 11.35 | -12.96% | 13,284 |
| Sep 24, 2026 | 12.50 | 13.51 | 12.50 | 13.04 | +4.07% | 29,217 |
| Sep 23, 2026 | 12.72 | 13.49 | 12.40 | 12.53 | -2.11% | 106,240 |
| Sep 22, 2026 | 12.79 | 13.49 | 12.74 | 12.80 | +0.16% | 72,939 |
| Sep 21, 2026 | 13.88 | 14.00 | 12.78 | 12.78 | -9.81% | 15,780 |
| Sep 18, 2026 | 13.52 | 14.78 | 13.52 | 14.17 | +4.73% | 5,467 |
| Sep 17, 2026 | 14.71 | 14.90 | 13.53 | 13.53 | -5.32% | 18,517 |
| Sep 16, 2026 | 14.34 | 14.56 | 14.03 | 14.29 | -3.38% | 33,655 |
| Sep 15, 2026 | 15.47 | 15.47 | 13.95 | 14.79 | -2.05% | 13,815 |
| Sep 14, 2026 | 15.64 | 16.15 | 15.10 | 15.10 | -6.09% | 14,194 |
| Sep 11, 2026 | 15.86 | 16.34 | 15.17 | 16.08 | +3.01% | 17,137 |
| Sep 9, 2026 | 17.89 | 17.89 | 15.61 | 15.61 | -7.03% | 20,142 |
| Sep 8, 2026 | 16.05 | 18.00 | 15.49 | 16.79 | +8.18% | 21,532 |
| Sep 4, 2026 | 14.03 | 16.04 | 13.48 | 15.52 | +2.17% | 60,018 |
| Sep 3, 2026 | 15.25 | 17.02 | 13.48 | 15.19 | +1.47% | 74,663 |
| Sep 2, 2026 | 13.29 | 17.37 | 13.29 | 14.97 | +10.24% | 88,547 |
| Aug 31, 2026 | 13.68 | 13.71 | 13.02 | 13.58 | +4.46% | 8,309 |
| Aug 28, 2026 | 12.83 | 13.42 | 12.27 | 13.00 | +3.42% | 158,340 |
| Aug 27, 2026 | 12.40 | 12.57 | 12.22 | 12.57 | +3.63% | 3,269 |
| Aug 26, 2026 | 14.54 | 14.54 | 11.99 | 12.13 | -17.26% | 16,104 |
| Aug 25, 2026 | 14.40 | 15.01 | 14.00 | 14.66 | +2.95% | 17,492 |
| Aug 24, 2026 | 14.62 | 14.96 | 14.11 | 14.24 | -4.17% | 9,833 |
| Aug 21, 2026 | 13.72 | 16.19 | 13.70 | 14.86 | +10.73% | 11,226 |
| Aug 20, 2026 | 14.46 | 14.46 | 13.42 | 13.42 | -4.14% | 64,554 |
| Aug 19, 2026 | 14.82 | 15.48 | 13.70 | 14.00 | -7.16% | 17,203 |
| Aug 18, 2026 | 14.49 | 15.44 | 13.75 | 15.08 | +3.29% | 118,580 |
| Aug 17, 2026 | 14.38 | 15.48 | 14.38 | 14.60 | -2.86% | 4,770 |
| Aug 14, 2026 | 15.21 | 15.32 | 15.03 | 15.03 | +0.00% | 4,732 |
| Aug 13, 2026 | 13.08 | 15.13 | 12.73 | 15.03 | +14.38% | 17,237 |
| Aug 12, 2026 | 14.49 | 15.04 | 13.14 | 13.14 | -6.68% | 182,211 |
| Aug 11, 2026 | 13.16 | 14.29 | 12.14 | 14.08 | +9.74% | 74,144 |
| Aug 10, 2026 | 12.72 | 13.50 | 12.71 | 12.83 | +2.23% | 20,855 |
| Aug 7, 2026 | 10.82 | 12.73 | 10.75 | 12.55 | +16.85% | 66,363 |
| Aug 6, 2026 | 10.80 | 11.37 | 10.61 | 10.74 | -0.56% | 25,284 |
| Aug 5, 2026 | 11.70 | 12.33 | 10.65 | 10.80 | -7.46% | 31,152 |
| Aug 4, 2026 | 10.31 | 11.67 | 10.31 | 11.67 | +11.57% | 132,297 |
| Aug 3, 2026 | 10.78 | 11.84 | 10.39 | 10.46 | -6.44% | 72,254 |
| Jul 31, 2026 | 10.43 | 11.33 | 10.25 | 11.18 | +2.47% | 282,741 |
| Jul 30, 2026 | 10.69 | 11.29 | 10.60 | 10.91 | +4.30% | 28,029 |
| Jul 29, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | -1.69% | 1,843 |
| Jul 28, 2026 | 10.15 | 10.64 | 10.15 | 10.64 | -3.27% | 2,574 |
| Jul 27, 2026 | 10.93 | 11.69 | 10.80 | 11.00 | +5.06% | 9,462 |
| Jul 24, 2026 | 11.60 | 11.60 | 10.47 | 10.47 | -1.97% | 136,250 |
| Jul 23, 2026 | 10.46 | 11.09 | 10.46 | 10.68 | -1.84% | 5,709 |
| Jul 22, 2026 | 10.94 | 10.94 | 10.88 | 10.88 | +1.97% | 865 |
| Jul 21, 2026 | 10.68 | 12.85 | 10.06 | 10.67 | -1.57% | 43,551 |
| Jul 17, 2026 | 11.36 | 11.36 | 10.84 | 10.84 | -2.43% | 1,826 |
| Jul 16, 2026 | 11.00 | 11.11 | 10.67 | 11.11 | -0.80% | 3,084 |
| Jul 15, 2026 | 11.32 | 11.32 | 11.20 | 11.20 | -1.06% | 1,703 |
| Jul 14, 2026 | 11.88 | 13.03 | 10.10 | 11.32 | -3.33% | 20,149 |
| Jul 13, 2026 | 9.07 | 13.31 | 9.07 | 11.71 | +16.29% | 40,312 |
| Jul 10, 2026 | 10.30 | 12.86 | 10.07 | 10.07 | +4.90% | 28,206 |
| Jul 9, 2026 | 10.10 | 10.37 | 9.60 | 9.60 | -4.90% | 6,103 |
| Jul 8, 2026 | 9.01 | 11.40 | 9.01 | 10.10 | +18.63% | 26,247 |
| Jul 7, 2026 | 8.60 | 8.69 | 8.51 | 8.51 | -5.44% | 2,305 |
| Jul 6, 2026 | 8.51 | 9.00 | 8.51 | 9.00 | +5.39% | 10,147 |
| Jul 2, 2026 | 10.17 | 11.31 | 8.06 | 8.54 | -16.03% | 19,022 |
| Jul 1, 2026 | 10.50 | 10.70 | 10.17 | 10.17 | -3.14% | 2,154 |
| Jun 30, 2026 | 10.70 | 11.45 | 10.08 | 10.50 | +1.94% | 19,962 |
| Jun 29, 2026 | 10.20 | 10.30 | 8.94 | 10.30 | +8.42% | 12,764 |
| Jun 26, 2026 | 10.40 | 12.38 | 9.50 | 9.50 | +7.47% | 9,913 |
| Jun 25, 2026 | 9.49 | 9.70 | 8.84 | 8.84 | -4.64% | 1,136 |
| Jun 24, 2026 | 10.27 | 11.74 | 9.27 | 9.27 | -7.30% | 12,771 |
| Jun 23, 2026 | 11.78 | 14.30 | 10.00 | 10.00 | -11.97% | 14,991 |
| Jun 22, 2026 | 12.00 | 12.00 | 11.31 | 11.36 | -6.50% | 1,657 |
| Jun 18, 2026 | 12.13 | 13.00 | 11.99 | 12.15 | -9.80% | 1,392 |
| Jun 17, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | +0.60% | 1,147 |
| Jun 16, 2026 | 12.25 | 13.39 | 11.36 | 13.39 | +18.18% | 23,016 |
| Jun 15, 2026 | 11.47 | 11.86 | 11.33 | 11.33 | +0.27% | 2,548 |
| Jun 12, 2026 | 13.48 | 14.50 | 11.30 | 11.30 | -17.64% | 4,526 |
| Jun 11, 2026 | 10.20 | 14.28 | 10.20 | 13.72 | +21.42% | 13,610 |
| Jun 10, 2026 | 10.48 | 11.30 | 10.12 | 11.30 | -4.16% | 16,311 |
| Jun 9, 2026 | 8.50 | 11.99 | 8.08 | 11.79 | +26.84% | 541,371 |
| Jun 8, 2026 | 7.53 | 11.18 | 7.53 | 9.29 | -7.97% | 162,148 |
| Jun 5, 2026 | 9.91 | 10.59 | 9.49 | 10.10 | +3.48% | 2,079 |
| Jun 4, 2026 | 9.60 | 10.20 | 9.60 | 9.76 | +1.67% | 2,073 |
| Jun 3, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | +0.97% | 1,413 |
| Jun 2, 2026 | 9.74 | 10.34 | 9.51 | 9.51 | -4.54% | 4,553 |
| Jun 1, 2026 | 9.69 | 10.51 | 9.44 | 9.96 | +2.57% | 2,389 |
| May 29, 2026 | 8.66 | 10.60 | 8.66 | 9.71 | +2.32% | 3,715 |
| May 28, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | +0.00% | 457 |
| May 26, 2026 | 9.66 | 9.66 | 9.49 | 9.49 | -7.86% | 918 |
| May 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | -3.47% | 594 |
| May 20, 2026 | 10.70 | 10.70 | 10.67 | 10.67 | +8.22% | 1,103 |
| May 19, 2026 | 11.20 | 11.84 | 9.61 | 9.86 | -6.45% | 19,557 |
| May 18, 2026 | 10.03 | 10.70 | 9.95 | 10.54 | +4.15% | 6,139 |
| May 15, 2026 | 9.23 | 11.15 | 9.23 | 10.12 | +8.82% | 9,661 |
| May 13, 2026 | 9.11 | 9.40 | 8.54 | 9.30 | -2.21% | 1,121 |
| May 12, 2026 | 9.48 | 9.51 | 9.32 | 9.51 | +0.63% | 1,303 |
| May 11, 2026 | 9.90 | 9.90 | 9.31 | 9.45 | +2.72% | 2,424 |
| May 8, 2026 | 9.90 | 9.90 | 9.20 | 9.20 | -12.51% | 2,101 |
| May 7, 2026 | 10.90 | 10.90 | 10.52 | 10.52 | +2.50% | 1,009 |
| May 6, 2026 | 10.10 | 10.36 | 9.09 | 10.26 | -5.66% | 1,583 |
| May 5, 2026 | 10.62 | 10.88 | 10.35 | 10.88 | +5.07% | 815 |
| May 4, 2026 | 9.60 | 10.36 | 9.60 | 10.35 | +0.00% | 3,990 |
| May 1, 2026 | 9.50 | 10.79 | 9.50 | 10.35 | -2.36% | 2,663 |
| Apr 30, 2026 | 10.60 | 10.60 | 10.55 | 10.60 | +1.73% | 772 |
| Apr 29, 2026 | 10.67 | 10.67 | 10.26 | 10.42 | -1.33% | 1,078 |
| Apr 28, 2026 | 10.03 | 10.56 | 10.03 | 10.56 | -3.91% | 717 |
| Apr 27, 2026 | 10.00 | 10.99 | 10.00 | 10.99 | +7.32% | 2,697 |
| Apr 24, 2026 | 9.88 | 10.86 | 9.81 | 10.24 | -3.49% | 4,559 |
| Apr 22, 2026 | 10.66 | 10.66 | 10.60 | 10.61 | -0.75% | 713 |
| Apr 17, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | +1.14% | 642 |
| Apr 16, 2026 | 10.88 | 10.97 | 10.57 | 10.57 | -2.13% | 2,398 |
| Apr 15, 2026 | 10.75 | 11.00 | 10.03 | 10.80 | -3.14% | 6,123 |
| Apr 14, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | +8.36% | 802 |
| Apr 13, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | -2.19% | 2,000 |
| Apr 10, 2026 | 10.64 | 10.64 | 10.52 | 10.52 | +0.19% | 723 |
| Apr 8, 2026 | 10.53 | 10.53 | 10.50 | 10.50 | -0.00% | 725 |
| Apr 7, 2026 | 9.20 | 10.60 | 9.20 | 10.50 | -3.49% | 5,746 |
| Apr 6, 2026 | 11.07 | 11.07 | 10.88 | 10.88 | +11.02% | 1,087 |
| Apr 2, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | -5.41% | 272 |
| Apr 1, 2026 | 10.60 | 10.67 | 10.34 | 10.36 | -2.40% | 2,274 |
| Mar 31, 2026 | 11.06 | 11.08 | 10.40 | 10.61 | -2.41% | 4,788 |
| Mar 30, 2026 | 10.07 | 11.62 | 9.46 | 10.88 | +11.79% | 13,482 |
| Mar 27, 2026 | 8.90 | 10.36 | 8.90 | 9.73 | +12.10% | 10,016 |
| Mar 26, 2026 | 8.83 | 8.83 | 8.67 | 8.68 | -1.70% | 1,349 |
| Mar 25, 2026 | 7.98 | 8.93 | 7.98 | 8.83 | +10.38% | 7,137 |
| Mar 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 295 |
| Mar 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | -2.99% | 710 |
| Mar 20, 2026 | 8.10 | 8.39 | 8.10 | 8.35 | +4.11% | 1,212 |
| Mar 19, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | -2.97% | 299 |
| Mar 18, 2026 | 8.46 | 8.50 | 8.27 | 8.27 | -0.89% | 912 |
| Mar 17, 2026 | 8.57 | 8.57 | 7.90 | 8.34 | -1.89% | 2,208 |
| Mar 16, 2026 | 8.11 | 8.50 | 8.11 | 8.50 | +7.73% | 1,935 |
| Mar 12, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | -5.51% | 297 |
| Mar 11, 2026 | 8.12 | 8.35 | 8.12 | 8.35 | +2.45% | 847 |
| Mar 10, 2026 | 7.90 | 8.22 | 7.90 | 8.15 | +3.56% | 3,630 |
| Mar 9, 2026 | 7.87 | 7.87 | 7.64 | 7.87 | +4.79% | 1,934 |
| Mar 6, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | -9.07% | 800 |
| Mar 5, 2026 | 7.00 | 8.27 | 7.00 | 8.26 | +18.00% | 9,944 |
| Mar 4, 2026 | 6.70 | 7.10 | 6.59 | 7.00 | +4.48% | 3,227 |
| Mar 3, 2026 | 6.92 | 6.95 | 6.70 | 6.70 | +0.00% | 1,258 |
| Mar 2, 2026 | 6.68 | 6.70 | 6.58 | 6.70 | -4.69% | 715 |
| Feb 27, 2026 | 6.40 | 7.03 | 6.20 | 7.03 | +2.62% | 5,018 |
| Feb 25, 2026 | 6.44 | 6.85 | 6.44 | 6.85 | -1.01% | 1,283 |
| Feb 24, 2026 | 6.70 | 7.17 | 6.70 | 6.92 | -3.89% | 1,978 |
| Feb 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | -4.25% | 3,071 |
| Feb 20, 2026 | 7.51 | 7.52 | 7.51 | 7.52 | +6.06% | 993 |
| Feb 19, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | -6.22% | 511 |
| Feb 18, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | +3.56% | 353 |
| Feb 17, 2026 | 7.76 | 7.76 | 7.30 | 7.30 | +0.00% | 2,684 |
| Feb 13, 2026 | 7.24 | 7.34 | 7.24 | 7.30 | -5.81% | 1,793 |
| Feb 12, 2026 | 7.30 | 7.75 | 7.30 | 7.75 | -2.88% | 2,476 |
| Feb 10, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | -1.24% | 816 |
| Feb 9, 2026 | 8.08 | 8.19 | 8.08 | 8.08 | -4.04% | 4,610 |
| Feb 6, 2026 | 8.69 | 8.69 | 8.42 | 8.42 | -0.24% | 1,111 |
| Feb 5, 2026 | 8.90 | 8.90 | 8.44 | 8.44 | -4.95% | 2,255 |
| Feb 4, 2026 | 8.95 | 8.95 | 8.28 | 8.88 | -0.56% | 2,149 |
| Feb 3, 2026 | 8.69 | 9.05 | 8.69 | 8.93 | -0.33% | 5,798 |
| Feb 2, 2026 | 8.78 | 9.03 | 8.71 | 8.96 | +2.05% | 5,146 |
| Jan 30, 2026 | 8.11 | 9.00 | 8.11 | 8.78 | -7.58% | 3,934 |
| Jan 29, 2026 | 8.39 | 9.50 | 8.39 | 9.50 | +3.60% | 2,346 |
| Jan 28, 2026 | 8.34 | 9.17 | 8.34 | 9.17 | +2.00% | 3,380 |
| Jan 27, 2026 | 9.02 | 9.22 | 8.69 | 8.99 | +2.04% | 5,037 |
| Jan 26, 2026 | 8.68 | 9.47 | 8.68 | 8.81 | -2.11% | 7,664 |
| Jan 23, 2026 | 9.69 | 9.69 | 9.00 | 9.00 | -5.16% | 9,637 |
| Jan 22, 2026 | 9.80 | 9.85 | 9.49 | 9.49 | -5.76% | 3,789 |
| Jan 21, 2026 | 9.85 | 10.26 | 9.84 | 10.07 | -2.04% | 6,111 |
| Jan 20, 2026 | 10.00 | 10.35 | 9.65 | 10.28 | -0.29% | 4,644 |
| Jan 16, 2026 | 10.00 | 10.96 | 10.00 | 10.31 | -3.24% | 7,227 |
| Jan 15, 2026 | 10.53 | 10.78 | 10.30 | 10.65 | +1.67% | 6,260 |
| Jan 14, 2026 | 10.61 | 10.78 | 9.78 | 10.48 | -6.76% | 14,774 |
| Jan 13, 2026 | 10.80 | 11.58 | 10.76 | 11.24 | +2.09% | 23,832 |
| Jan 12, 2026 | 10.46 | 11.45 | 10.41 | 11.01 | +0.64% | 44,348 |
| Jan 9, 2026 | 10.60 | 10.97 | 10.38 | 10.94 | +0.09% | 13,654 |
| Jan 8, 2026 | 10.20 | 10.96 | 10.12 | 10.93 | +5.40% | 11,739 |
| Jan 7, 2026 | 10.99 | 11.10 | 10.00 | 10.37 | -10.37% | 15,468 |
| Jan 6, 2026 | 12.39 | 13.00 | 11.00 | 11.57 | -21.56% | 70,013 |
| Jan 5, 2026 | 13.90 | 15.00 | 11.17 | 14.75 | +953.56% | 158,573 |
| Jan 2, 2026 | 1.21 | 1.40 | 1.05 | 1.40 | +22.81% | 17,566,372 |
| Dec 31, 2025 | 1.17 | 1.19 | 0.9917 | 1.14 | -4.20% | 22,287 |
| Dec 30, 2025 | 1.11 | 1.24 | 1.10 | 1.19 | +12.26% | 69,692 |
| Dec 29, 2025 | 1.05 | 1.15 | 1.00 | 1.06 | -11.67% | 81,905 |
| Dec 26, 2025 | 1.25 | 1.27 | 1.09 | 1.20 | +0.00% | 152,687 |
| Dec 24, 2025 | 1.25 | 1.38 | 1.09 | 1.20 | - | 407,932 |
Daily open, high, low, close and volume for BitVentures Limited Ordinary Shares (BVC). Showing 211 trading days. Unadjusted prices.