5 DAY PERFORMANCE
+3.13%
1 MONTH PERFORMANCE
+26.11%
3 MONTH PERFORMANCE
+32.81%
6 MONTH PERFORMANCE
+36.70%
YEAR-TO-DATE PERFORMANCE
+27.11%
1 YEAR PERFORMANCE
+29.38%
BitVentures Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $14.65 | $14.49 (-1.09%) | $14.93 | $14.30 | 122.45 K | $122.21 M |
| 10/29/2026 | $13.94 | $14.78 (6.03%) | $14.78 | $13.94 | 14.31 K | $124.66 M |
| 10/28/2026 | $14.44 | $14.54 (0.69%) | $14.60 | $14.25 | 29.20 K | $122.64 M |
| 10/27/2026 | $13.74 | $14.48 (5.39%) | $14.54 | $13.68 | 90.05 K | $122.13 M |
| 10/26/2026 | $13.69 | $14.00 (2.26%) | $14.19 | $13.69 | 17.30 K | $118.08 M |
| 10/23/2026 | $13.00 | $14.05 (8.08%) | $14.49 | $12.89 | 53.70 K | $118.50 M |
| 10/22/2026 | $13.45 | $12.45 (-7.43%) | $13.81 | $12.11 | 57.80 K | $105.01 M |
| 10/21/2026 | $13.09 | $13.70 (4.66%) | $14.28 | $13.09 | 37.11 K | $115.55 M |
| 10/20/2026 | $12.68 | $13.89 (9.54%) | $13.91 | $12.65 | 5.46 K | $117.15 M |
| 10/19/2026 | $12.74 | $12.29 (-3.53%) | $13.17 | $12.01 | 94.10 K | $103.66 M |
| 10/16/2026 | $12.89 | $12.97 (0.62%) | $13.11 | $12.51 | 129.00 K | $109.39 M |
| 10/15/2026 | $11.94 | $13.15 (10.13%) | $13.18 | $11.94 | 55.90 K | $110.91 M |
| 10/14/2026 | $12.17 | $12.45 (2.3%) | $12.62 | $12.17 | 85.34 K | $1.10 B |
| 10/13/2026 | $11.65 | $12.21 (4.81%) | $12.32 | $11.65 | 14.44 K | $1.08 B |
| 10/12/2026 | $12.24 | $11.86 (-3.1%) | $12.24 | $11.44 | 9.14 K | $1.05 B |
| 10/09/2026 | $12.76 | $12.09 (-5.25%) | $13.12 | $12.09 | 21.00 K | $1.07 B |
| 10/08/2026 | $12.72 | $12.93 (1.65%) | $13.05 | $12.67 | 10.90 K | $1.14 B |
| 10/07/2026 | $12.10 | $12.50 (3.31%) | $12.95 | $11.80 | 63.30 K | $1.10 B |
| 10/06/2026 | $11.49 | $11.96 (4.09%) | $12.28 | $11.49 | 33.03 K | $1.05 B |
| 10/05/2026 | $11.34 | $11.32 (-0.18%) | $12.03 | $11.32 | 24.00 K | $997.64 M |
| 10/02/2026 | $10.91 | $11.48 (5.22%) | $11.69 | $10.89 | 82.80 K | $1.01 B |
| 10/01/2026 | $11.66 | $10.93 (-6.26%) | $11.88 | $10.93 | 24.10 K | $963.27 M |
| 09/30/2026 | $11.94 | $11.49 (-3.77%) | $12.22 | $11.45 | 26.20 K | $1.01 B |
| 09/29/2026 | $11.60 | $11.38 (-1.9%) | $12.42 | $11.38 | 44.81 K | $1.00 B |
| 09/28/2026 | $11.59 | $12.03 (3.8%) | $12.64 | $11.51 | 88.71 K | $1.06 B |
| 09/25/2026 | $13.00 | $11.35 (-12.69%) | $13.00 | $11.35 | 13.30 K | $1.00 B |
| 09/24/2026 | $12.50 | $13.04 (4.32%) | $13.51 | $12.50 | 29.22 K | $1.15 B |
| 09/23/2026 | $12.72 | $12.53 (-1.49%) | $13.49 | $12.40 | 106.24 K | $1.10 B |
| 09/22/2026 | $12.79 | $12.80 (0.08%) | $13.49 | $12.74 | 72.94 K | $1.13 B |
| 09/21/2026 | $13.88 | $12.78 (-7.93%) | $14.00 | $12.78 | 15.80 K | $1.13 B |
| 09/18/2026 | $13.52 | $14.17 (4.81%) | $14.78 | $13.52 | 5.50 K | $1.25 B |
| 09/17/2026 | $14.71 | $13.53 (-8.02%) | $14.90 | $13.53 | 18.52 K | $1.19 B |
| 09/16/2026 | $14.34 | $14.29 (-0.35%) | $14.56 | $14.03 | 33.70 K | $1.26 B |
| 09/15/2026 | $15.47 | $14.79 (-4.4%) | $15.47 | $13.95 | 13.81 K | $1.30 B |
| 09/14/2026 | $15.64 | $15.10 (-3.45%) | $16.15 | $15.10 | 14.20 K | $1.33 B |
| 09/11/2026 | $15.86 | $16.08 (1.39%) | $16.34 | $15.17 | 17.14 K | $1.42 B |
| 09/10/2026 | $15.65 | $15.74 (0.58%) | $16.79 | $15.50 | 21.64 K | $1.39 B |
| 09/09/2026 | $17.89 | $15.61 (-12.74%) | $17.89 | $15.61 | 20.14 K | $1.38 B |
| 09/08/2026 | $16.05 | $16.79 (4.61%) | $18.00 | $15.49 | 21.53 K | $1.48 B |
| 09/04/2026 | $14.03 | $15.52 (10.62%) | $16.04 | $13.48 | 60.02 K | $1.37 B |
| 09/03/2026 | $15.25 | $15.19 (-0.39%) | $17.02 | $13.48 | 74.70 K | $1.34 B |
| 09/02/2026 | $13.29 | $14.97 (12.64%) | $17.37 | $13.29 | 88.55 K | $1.32 B |
| 09/01/2026 | $13.45 | $13.65 (1.49%) | $14.05 | $13.30 | 124.00 K | $1.20 B |
| 08/31/2026 | $13.68 | $13.58 (-0.73%) | $13.71 | $13.02 | 8.31 K | $1.20 B |
| 08/28/2026 | $12.83 | $13.00 (1.33%) | $13.42 | $12.27 | 158.34 K | $1.15 B |
| 08/27/2026 | $12.40 | $12.57 (1.37%) | $12.57 | $12.22 | 3.30 K | $1.11 B |
| 08/26/2026 | $14.54 | $12.13 (-16.57%) | $14.54 | $11.99 | 16.10 K | $1.07 B |
| 08/25/2026 | $14.40 | $14.66 (1.81%) | $15.01 | $14.00 | 17.50 K | $1.29 B |
| 08/24/2026 | $14.62 | $14.24 (-2.6%) | $14.96 | $14.11 | 9.83 K | $1.25 B |
| 08/21/2026 | $13.72 | $14.86 (8.31%) | $16.19 | $13.70 | 11.23 K | $1.31 B |
| 08/20/2026 | $14.46 | $13.42 (-7.19%) | $14.46 | $13.42 | 64.60 K | $1.18 B |
| 08/19/2026 | $14.82 | $14.00 (-5.53%) | $15.48 | $13.70 | 17.20 K | $1.23 B |
| 08/18/2026 | $14.49 | $15.08 (4.07%) | $15.44 | $13.75 | 118.60 K | $1.33 B |
| 08/17/2026 | $14.38 | $14.60 (1.53%) | $15.48 | $14.38 | 4.80 K | $1.29 B |
| 08/14/2026 | $15.21 | $15.03 (-1.18%) | $15.32 | $15.03 | 4.73 K | $1.32 B |
| 08/13/2026 | $13.08 | $15.03 (14.91%) | $15.13 | $12.73 | 17.24 K | $1.32 B |
| 08/12/2026 | $14.49 | $13.14 (-9.32%) | $15.04 | $13.14 | 182.21 K | $1.16 B |
| 08/11/2026 | $13.16 | $14.08 (6.99%) | $14.29 | $12.14 | 74.14 K | $1.24 B |
| 08/10/2026 | $12.72 | $12.83 (0.86%) | $13.50 | $12.72 | 20.90 K | $1.13 B |
| 08/07/2026 | $10.82 | $12.55 (15.99%) | $12.74 | $10.75 | 66.40 K | $1.11 B |
| 08/06/2026 | $10.80 | $10.74 (-0.56%) | $11.37 | $10.61 | 25.30 K | $946.53 M |
| 08/05/2026 | $11.70 | $10.80 (-7.69%) | $12.33 | $10.65 | 31.20 K | $951.82 M |
| 08/04/2026 | $10.31 | $11.67 (13.19%) | $11.67 | $10.31 | 132.30 K | $1.03 B |
| 08/03/2026 | $10.78 | $10.46 (-2.97%) | $11.84 | $10.39 | 72.30 K | $921.85 M |
| 07/31/2026 | $10.43 | $11.18 (7.19%) | $11.33 | $10.25 | 282.74 K | $985.31 M |
| 07/30/2026 | $10.69 | $10.91 (2.06%) | $11.29 | $10.60 | 28.03 K | $961.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
