5 DAY PERFORMANCE
-31.57%
1 MONTH PERFORMANCE
-10.11%
3 MONTH PERFORMANCE
-27.28%
6 MONTH PERFORMANCE
-9.14%
YEAR-TO-DATE PERFORMANCE
-32.89%
1 YEAR PERFORMANCE
-4.38%
BitVentures Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.82 | $11.04 (2.03%) | $11.05 | $10.75 | 49.80 K | |
| 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 |
| 07/29/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 1.84 K | $921.85 M |
| 07/28/2026 | $10.15 | $10.64 (4.83%) | $10.64 | $10.15 | 2.60 K | $937.72 M |
| 07/27/2026 | $10.93 | $11.00 (0.64%) | $11.69 | $10.80 | 9.51 K | $969.44 M |
| 07/24/2026 | $11.60 | $10.47 (-9.74%) | $11.60 | $10.47 | 136.25 K | $922.73 M |
| 07/23/2026 | $10.46 | $10.68 (2.1%) | $11.09 | $10.46 | 5.71 K | $941.24 M |
| 07/22/2026 | $10.94 | $10.88 (-0.55%) | $10.94 | $10.88 | 900 | $958.87 M |
| 07/21/2026 | $10.68 | $10.67 (-0.09%) | $12.85 | $10.06 | 43.60 K | $940.36 M |
| 07/20/2026 | $10.84 | $10.84 (0%) | $10.84 | $10.84 | 416 | $955.34 M |
| 07/17/2026 | $11.36 | $10.84 (-4.58%) | $11.36 | $10.84 | 1.83 K | $955.34 M |
| 07/16/2026 | $11.00 | $11.11 (1%) | $11.11 | $10.67 | 3.10 K | $979.14 M |
| 07/15/2026 | $11.32 | $11.20 (-1.06%) | $11.32 | $11.20 | 1.80 K | $987.07 M |
| 07/14/2026 | $11.88 | $11.32 (-4.71%) | $13.03 | $10.10 | 20.20 K | $997.64 M |
| 07/13/2026 | $9.07 | $11.71 (29.11%) | $13.31 | $9.07 | 40.31 K | $1.03 B |
| 07/10/2026 | $10.30 | $10.07 (-2.23%) | $12.86 | $10.07 | 28.21 K | $887.48 M |
| 07/09/2026 | $10.10 | $9.60 (-4.95%) | $10.37 | $9.60 | 6.10 K | $846.06 M |
| 07/08/2026 | $9.01 | $10.10 (12.1%) | $11.40 | $9.01 | 26.25 K | $890.12 M |
| 07/07/2026 | $8.60 | $8.51 (-1.05%) | $8.69 | $8.51 | 2.31 K | $750.00 M |
| 07/06/2026 | $8.51 | $9.00 (5.76%) | $9.00 | $8.51 | 10.15 K | $793.18 M |
| 07/02/2026 | $10.17 | $8.54 (-16.03%) | $11.31 | $8.06 | 19.02 K | $752.64 M |
| 07/01/2026 | $10.50 | $10.17 (-3.14%) | $10.70 | $10.17 | 2.20 K | $896.29 M |
| 06/30/2026 | $10.70 | $10.50 (-1.87%) | $11.45 | $10.08 | 20.00 K | $925.38 M |
| 06/29/2026 | $10.20 | $10.30 (0.98%) | $10.30 | $8.94 | 12.76 K | $907.75 M |
| 06/26/2026 | $10.40 | $9.50 (-8.65%) | $12.38 | $9.50 | 9.91 K | $837.25 M |
| 06/25/2026 | $9.49 | $8.84 (-6.85%) | $9.70 | $8.84 | 1.14 K | $779.08 M |
| 06/24/2026 | $10.27 | $9.27 (-9.74%) | $11.74 | $9.27 | 12.80 K | $816.98 M |
| 06/23/2026 | $11.78 | $10.00 (-15.11%) | $14.30 | $10.00 | 15.00 K | $881.31 M |
| 06/22/2026 | $12.00 | $11.36 (-5.33%) | $12.00 | $11.31 | 1.70 K | $1.00 B |
| 06/18/2026 | $12.13 | $12.15 (0.16%) | $13.00 | $11.99 | 1.40 K | $1.07 B |
| 06/17/2026 | $13.47 | $13.47 (0%) | $13.47 | $13.47 | 1.15 K | $1.19 B |
| 06/16/2026 | $12.25 | $13.39 (9.31%) | $13.39 | $11.36 | 23.02 K | $1.18 B |
| 06/15/2026 | $11.47 | $11.33 (-1.22%) | $11.86 | $11.33 | 2.55 K | $998.53 M |
| 06/12/2026 | $13.48 | $11.30 (-16.17%) | $14.50 | $11.30 | 4.53 K | $995.88 M |
| 06/11/2026 | $10.20 | $13.72 (34.51%) | $14.28 | $10.20 | 13.61 K | $1.21 B |
| 06/10/2026 | $10.48 | $11.30 (7.82%) | $11.30 | $10.12 | 16.31 K | $995.88 M |
| 06/09/2026 | $8.50 | $11.79 (38.71%) | $11.99 | $8.08 | 541.40 K | $1.04 B |
| 06/08/2026 | $7.53 | $9.30 (23.51%) | $11.18 | $7.53 | 162.15 K | $819.62 M |
| 06/05/2026 | $9.91 | $10.10 (1.92%) | $10.59 | $9.49 | 2.10 K | $890.12 M |
| 06/04/2026 | $9.60 | $9.76 (1.67%) | $10.20 | $9.60 | 2.10 K | $860.16 M |
| 06/03/2026 | $9.70 | $9.60 (-1.03%) | $9.70 | $9.60 | 1.41 K | $846.06 M |
| 06/02/2026 | $9.74 | $9.51 (-2.36%) | $10.34 | $9.51 | 4.60 K | $838.13 M |
| 06/01/2026 | $9.69 | $9.96 (2.79%) | $10.51 | $9.44 | 2.40 K | $877.79 M |
| 05/29/2026 | $8.66 | $9.71 (12.12%) | $10.60 | $8.66 | 3.72 K | $855.75 M |
| 05/28/2026 | $9.49 | $9.49 (0%) | $9.49 | $9.49 | 500 | $836.36 M |
| 05/27/2026 | $9.49 | $9.49 (0%) | $9.49 | $9.49 | 0 | $836.36 M |
| 05/26/2026 | $9.66 | $9.49 (-1.76%) | $9.66 | $9.49 | 918 | $836.36 M |
| 05/22/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 600 | $907.75 M |
| 05/21/2026 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 0 | $940.36 M |
| 05/20/2026 | $10.70 | $10.67 (-0.28%) | $10.70 | $10.67 | 1.10 K | $940.36 M |
| 05/19/2026 | $11.20 | $9.86 (-11.96%) | $11.84 | $9.61 | 19.60 K | $868.97 M |
| 05/18/2026 | $10.03 | $10.54 (5.08%) | $10.70 | $9.95 | 6.14 K | $928.90 M |
| 05/15/2026 | $9.23 | $10.12 (9.64%) | $11.15 | $9.23 | 9.70 K | $891.89 M |
| 05/14/2026 | $9.30 | $9.30 (0%) | $9.30 | $9.30 | 0 | $819.62 M |
| 05/13/2026 | $9.11 | $9.30 (2.09%) | $9.40 | $8.54 | 1.12 K | $819.62 M |
| 05/12/2026 | $9.48 | $9.51 (0.32%) | $9.51 | $9.32 | 1.30 K | $838.13 M |
| 05/11/2026 | $9.90 | $9.45 (-4.55%) | $9.90 | $9.31 | 2.42 K | $832.84 M |
| 05/08/2026 | $9.90 | $9.20 (-7.07%) | $9.90 | $9.20 | 2.10 K | $810.81 M |
| 05/07/2026 | $10.90 | $10.52 (-3.49%) | $10.90 | $10.52 | 1.01 K | $927.14 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.
