BitVentures Limited - Ordinary Share (BVC)
12.40
+1.07 (9.44%)
NASDAQ· Last Trade: Jun 16th, 2:32 PM EDT
Historical Prices For BitVentures Limited - Ordinary Share (BVC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/15/2026 | 11.47 | 11.86 | 11.33 | 11.33 | 2,549 | 11.33 |
| 6/12/2026 | 13.48 | 14.50 | 11.30 | 11.30 | 4,526 | 11.30 |
| 6/10/2026 | 10.48 | 11.30 | 10.12 | 11.30 | 16,251 | 11.30 |
| 6/09/2026 | 8.50 | 11.99 | 8.08 | 11.79 | 540,078 | 11.79 |
| 6/08/2026 | 7.53 | 11.18 | 7.53 | 9.29 | 162,121 | 9.29 |
| 6/05/2026 | 9.91 | 10.59 | 9.49 | 10.10 | 2,079 | 10.10 |
| 6/04/2026 | 9.60 | 10.20 | 9.60 | 9.76 | 2,073 | 9.76 |
| 6/03/2026 | 9.70 | 9.70 | 9.60 | 9.60 | 1,413 | 9.60 |
| 6/02/2026 | 9.74 | 10.34 | 9.51 | 9.51 | 4,553 | 9.51 |
| 6/01/2026 | 9.69 | 10.51 | 9.44 | 9.96 | 2,390 | 9.96 |
| 5/29/2026 | 0.00 | 10.60 | 8.66 | 9.71 | 3,715 | 9.71 |
| 5/28/2026 | 9.49 | 9.49 | 9.49 | 9.49 | 457 | 9.49 |
| 5/26/2026 | 10.30 | 0.00 | 10.30 | 9.49 | 211 | 9.49 |
| 5/22/2026 | 10.30 | 10.30 | 10.30 | 10.30 | 594 | 10.30 |
| 5/20/2026 | 9.86 | 0.00 | 10.67 | 10.67 | 360 | 10.67 |
| 5/19/2026 | 11.20 | 11.84 | 9.61 | 9.86 | 19,557 | 9.86 |
| 5/18/2026 | 10.03 | 10.70 | 9.95 | 10.54 | 6,104 | 10.54 |
| 5/15/2026 | 9.23 | 11.15 | 9.23 | 10.12 | 9,661 | 10.12 |
| 5/13/2026 | 9.51 | 0.00 | 9.51 | 9.30 | 371 | 9.30 |
| 5/12/2026 | 9.48 | 9.51 | 9.32 | 9.51 | 1,303 | 9.51 |
| 5/11/2026 | 9.90 | 9.90 | 9.31 | 9.45 | 2,424 | 9.45 |
| 5/08/2026 | 9.90 | 9.90 | 9.20 | 9.20 | 2,101 | 9.20 |
| 5/07/2026 | 10.90 | 10.90 | 10.52 | 10.52 | 1,009 | 10.52 |
| 5/06/2026 | 10.10 | 10.36 | 9.09 | 10.26 | 1,583 | 10.26 |
| 5/05/2026 | 10.62 | 10.88 | 10.35 | 10.88 | 815 | 10.88 |
| 5/04/2026 | 9.60 | 10.36 | 9.60 | 10.35 | 3,991 | 10.35 |
| 5/01/2026 | 9.50 | 10.79 | 9.50 | 10.35 | 2,663 | 10.35 |
| 4/30/2026 | 10.60 | 10.60 | 10.55 | 10.60 | 772 | 10.60 |
| 4/29/2026 | 10.67 | 10.67 | 10.26 | 10.42 | 1,078 | 10.42 |
| 4/28/2026 | 10.03 | 10.56 | 10.03 | 10.56 | 717 | 10.56 |
| 4/27/2026 | 10.00 | 10.99 | 10.00 | 10.99 | 2,745 | 10.99 |
| 4/24/2026 | 9.88 | 10.86 | 9.81 | 10.24 | 4,559 | 10.24 |
| 4/22/2026 | 10.69 | 0.00 | 10.69 | 10.61 | 236 | 10.61 |
| 4/17/2026 | 10.57 | 0.00 | 10.69 | 10.69 | 110 | 10.69 |
| 4/16/2026 | 10.88 | 10.97 | 10.57 | 10.57 | 2,398 | 10.57 |
| 4/15/2026 | 10.75 | 11.00 | 10.03 | 10.80 | 6,121 | 10.80 |
| 4/14/2026 | 11.15 | 11.15 | 11.15 | 11.15 | 802 | 11.15 |
| 4/13/2026 | 10.29 | 10.29 | 10.29 | 10.29 | 2,000 | 10.29 |
| 4/10/2026 | 10.64 | 10.64 | 10.52 | 10.52 | 723 | 10.52 |
| 4/08/2026 | 10.50 | 0.00 | 10.50 | 10.50 | 207 | 10.50 |
| 4/07/2026 | 9.20 | 10.60 | 9.20 | 10.50 | 5,746 | 10.50 |
| 4/06/2026 | 11.07 | 11.07 | 10.88 | 10.88 | 1,087 | 10.88 |
| 4/02/2026 | 9.80 | 9.80 | 9.80 | 9.80 | 272 | 9.80 |
| 4/01/2026 | 10.60 | 10.67 | 10.34 | 10.36 | 2,274 | 10.36 |
| 3/31/2026 | 11.06 | 11.08 | 10.40 | 10.61 | 4,788 | 10.61 |
| 3/30/2026 | 10.07 | 11.62 | 9.46 | 10.88 | 13,482 | 10.88 |
| 3/27/2026 | 8.90 | 10.36 | 8.90 | 9.73 | 10,016 | 9.73 |
| 3/26/2026 | 8.83 | 8.83 | 8.67 | 8.68 | 1,349 | 8.68 |
| 3/25/2026 | 7.98 | 8.93 | 7.98 | 8.83 | 7,137 | 8.83 |
| 3/24/2026 | 8.00 | 8.00 | 8.00 | 8.00 | 295 | 8.00 |
| 3/23/2026 | 8.10 | 8.10 | 8.10 | 8.10 | 710 | 8.10 |
| 3/20/2026 | 8.10 | 8.39 | 8.10 | 8.35 | 1,212 | 8.35 |
| 3/19/2026 | 8.02 | 8.02 | 8.02 | 8.02 | 299 | 8.02 |
| 3/18/2026 | 8.46 | 8.50 | 8.27 | 8.27 | 912 | 8.27 |
| 3/17/2026 | 8.57 | 8.57 | 7.90 | 8.34 | 2,208 | 8.34 |
| 3/16/2026 | 8.11 | 8.50 | 8.11 | 8.50 | 1,935 | 8.50 |