5 DAY PERFORMANCE
-0.45%
1 MONTH PERFORMANCE
-23.07%
3 MONTH PERFORMANCE
-22.39%
6 MONTH PERFORMANCE
+23.70%
YEAR-TO-DATE PERFORMANCE
-23.07%
1 YEAR PERFORMANCE
+28.97%
BitVentures Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $8.94 | $8.78 (-1.79%) | $9.00 | $8.45 | 3.35 K | $386.90 M |
| 01/29/2026 | $8.39 | $9.50 (13.23%) | $9.50 | $8.39 | 2.35 K | $418.62 M |
| 01/28/2026 | $8.34 | $9.17 (9.95%) | $9.17 | $8.34 | 3.38 K | $404.08 M |
| 01/27/2026 | $9.02 | $8.99 (-0.33%) | $9.22 | $8.69 | 5.04 K | $396.15 M |
| 01/26/2026 | $8.68 | $8.81 (1.5%) | $9.47 | $8.68 | 7.66 K | $388.22 M |
| 01/23/2026 | $9.69 | $9.00 (-7.12%) | $9.69 | $9.00 | 9.64 K | $396.59 M |
| 01/22/2026 | $9.81 | $9.49 (-3.26%) | $9.85 | $9.49 | 3.79 K | $418.18 M |
| 01/21/2026 | $9.85 | $10.07 (2.23%) | $10.26 | $9.84 | 6.11 K | $443.74 M |
| 01/20/2026 | $10.00 | $10.28 (2.8%) | $10.35 | $9.65 | 4.64 K | $452.99 M |
| 01/16/2026 | $10.00 | $10.31 (3.1%) | $10.96 | $10.00 | 7.23 K | $454.32 M |
| 01/15/2026 | $10.53 | $10.66 (1.23%) | $10.78 | $10.30 | 6.30 K | $469.74 M |
| 01/14/2026 | $10.61 | $10.48 (-1.23%) | $10.78 | $9.78 | 14.80 K | $461.81 M |
| 01/13/2026 | $10.80 | $11.24 (4.07%) | $11.58 | $10.76 | 23.83 K | $495.30 M |
| 01/12/2026 | $10.46 | $11.01 (5.26%) | $11.45 | $10.41 | 44.35 K | $485.16 M |
| 01/09/2026 | $10.60 | $10.94 (3.21%) | $10.97 | $10.38 | 13.65 K | $482.08 M |
| 01/08/2026 | $10.20 | $10.93 (7.16%) | $10.96 | $10.12 | 11.74 K | $481.64 M |
| 01/07/2026 | $10.99 | $10.37 (-5.64%) | $11.10 | $10.00 | 15.47 K | $456.96 M |
| 01/06/2026 | $12.39 | $11.57 (-6.62%) | $13.00 | $11.00 | 70.01 K | $509.84 M |
| 01/05/2026 | $13.90 | $14.75 (6.12%) | $15.00 | $11.17 | 158.57 K | $649.97 M |
| 01/02/2026 | $12.10 | $14.00 (15.7%) | $14.00 | $10.50 | 1.76 M | $616.92 M |
| 12/31/2025 | $11.70 | $11.40 (-2.56%) | $11.90 | $9.92 | 2.19 K | $502.35 M |
| 12/30/2025 | $11.10 | $11.90 (7.21%) | $12.40 | $11.00 | 6.95 K | $524.38 M |
| 12/29/2025 | $10.50 | $10.60 (0.95%) | $11.40 | $10.00 | 8.19 K | $467.10 M |
| 12/26/2025 | $12.50 | $12.00 (-4%) | $12.70 | $11.00 | 15.27 K | $528.79 M |
| 12/24/2025 | $12.50 | $12.00 (-4%) | $13.80 | $10.90 | 40.79 K | $528.79 M |
| 12/23/2025 | $10.70 | $15.30 (42.99%) | $18.20 | $10.00 | 2.11 M | $674.20 M |
| 12/22/2025 | $9.30 | $9.60 (3.23%) | $9.89 | $9.30 | 2.17 K | $423.03 M |
| 12/19/2025 | $9.60 | $9.22 (-3.96%) | $9.90 | $9.13 | 1.36 K | $406.28 M |
| 12/18/2025 | $9.68 | $9.58 (-1.03%) | $9.85 | $9.15 | 2.11 K | $422.15 M |
| 12/17/2025 | $9.38 | $9.04 (-3.62%) | $9.50 | $9.04 | 3.36 K | $398.35 M |
| 12/16/2025 | $9.53 | $9.65 (1.26%) | $10.10 | $9.30 | 2.72 K | $425.23 M |
| 12/15/2025 | $9.30 | $10.30 (10.75%) | $11.70 | $9.02 | 24.10 K | $453.88 M |
| 12/12/2025 | $9.34 | $8.97 (-3.96%) | $9.78 | $8.70 | 4.16 K | $395.27 M |
| 12/11/2025 | $8.70 | $8.92 (2.53%) | $9.30 | $8.41 | 4.71 K | $393.06 M |
| 12/10/2025 | $9.04 | $8.65 (-4.31%) | $9.04 | $8.65 | 3.37 K | $381.17 M |
| 12/09/2025 | $8.70 | $8.66 (-0.46%) | $9.45 | $8.57 | 4.11 K | $381.61 M |
| 12/08/2025 | $9.50 | $9.17 (-3.47%) | $9.50 | $8.95 | 2.27 K | $404.08 M |
| 12/05/2025 | $9.57 | $9.63 (0.63%) | $10.20 | $9.57 | 2.52 K | $424.35 M |
| 12/04/2025 | $10.50 | $9.98 (-4.95%) | $10.50 | $9.71 | 3.04 K | $439.77 M |
| 12/03/2025 | $10.10 | $9.90 (-1.98%) | $10.30 | $9.30 | 5.24 K | $436.25 M |
| 12/02/2025 | $11.50 | $10.60 (-7.83%) | $11.80 | $10.30 | 3.29 K | $467.10 M |
| 12/01/2025 | $12.00 | $11.80 (-1.67%) | $12.00 | $11.30 | 4.37 K | $519.97 M |
| 11/28/2025 | $13.10 | $12.50 (-4.58%) | $13.70 | $12.50 | 14.34 K | $550.82 M |
| 11/26/2025 | $12.80 | $12.30 (-3.91%) | $13.30 | $12.00 | 7.73 K | $542.01 M |
| 11/25/2025 | $12.20 | $13.40 (9.84%) | $13.50 | $11.80 | 8.51 K | $590.48 M |
| 11/24/2025 | $11.80 | $13.30 (12.71%) | $14.50 | $11.50 | 32.14 K | $586.07 M |
| 11/21/2025 | $9.55 | $12.40 (29.84%) | $13.00 | $9.00 | 56.95 K | $546.41 M |
| 11/20/2025 | $10.60 | $10.40 (-1.89%) | $11.50 | $10.00 | 93.67 K | $458.28 M |
| 11/19/2025 | $10.00 | $10.50 (5%) | $11.00 | $8.51 | 3.03 M | $462.69 M |
| 11/18/2025 | $7.70 | $7.56 (-1.82%) | $7.70 | $7.56 | 248.86 K | $333.14 M |
| 11/17/2025 | $7.81 | $7.44 (-4.74%) | $7.95 | $7.30 | 920 | $327.85 M |
| 11/14/2025 | $8.00 | $7.30 (-8.75%) | $8.15 | $7.00 | 1.65 K | $321.68 M |
| 11/13/2025 | $8.30 | $8.15 (-1.81%) | $8.70 | $8.00 | 1.48 K | $359.13 M |
| 11/12/2025 | $8.35 | $8.80 (5.39%) | $8.80 | $8.34 | 1.92 K | $387.78 M |
| 11/11/2025 | $8.30 | $8.60 (3.61%) | $9.20 | $8.10 | 2.87 K | $378.96 M |
| 11/10/2025 | $9.20 | $8.70 (-5.43%) | $9.30 | $8.70 | 1.22 K | $383.37 M |
| 11/07/2025 | $9.50 | $9.60 (1.05%) | $9.90 | $9.20 | 1.63 K | $423.03 M |
| 11/06/2025 | $10.50 | $10.00 (-4.76%) | $11.00 | $9.90 | 1.56 K | $440.66 M |
| 11/05/2025 | $10.90 | $10.70 (-1.83%) | $11.20 | $10.70 | 1.06 K | $471.50 M |
| 11/04/2025 | $10.70 | $10.90 (1.87%) | $11.50 | $10.70 | 1.10 K | $480.31 M |
| 11/03/2025 | $11.00 | $10.80 (-1.82%) | $11.30 | $10.80 | 920 | $475.91 M |
| 10/31/2025 | $11.00 | $11.30 (2.73%) | $11.70 | $10.80 | 2.00 K | $497.94 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.