BCI Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	0.39	0.39	0.38	0.38	-	-2.56%	123,211
Nov 24, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	747,289
Nov 21, 2025	0.38	0.38	0.37	0.38	0.38	-	386,491
Nov 20, 2025	0.38	0.38	0.37	0.38	0.38	1.33%	296,981
Nov 19, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	256,061
Nov 18, 2025	0.38	0.38	0.37	0.38	0.38	-	868,637
Nov 17, 2025	0.38	0.39	0.38	0.38	0.38	-	335,632
Nov 14, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	73,324
Nov 13, 2025	0.38	0.39	0.38	0.38	0.38	-	385,653
Nov 12, 2025	0.38	0.39	0.38	0.38	0.38	-1.32%	182,986
Nov 11, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	245,610
Nov 10, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	420,006
Nov 7, 2025	0.38	0.39	0.38	0.38	0.38	-1.32%	367,281
Nov 6, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	208,205
Nov 5, 2025	0.38	0.40	0.38	0.38	0.38	-2.60%	566,592
Nov 4, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	274,722
Nov 3, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	374,768
Oct 31, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	230,382
Oct 30, 2025	0.38	0.39	0.37	0.38	0.38	-1.32%	525,267
Oct 29, 2025	0.38	0.38	0.37	0.38	0.38	4.11%	431,479
Oct 28, 2025	0.38	0.38	0.37	0.37	0.37	-2.67%	431,247
Oct 27, 2025	0.38	0.39	0.38	0.38	0.38	-	828,409
Oct 24, 2025	0.40	0.40	0.38	0.38	0.38	-1.32%	548,306
Oct 23, 2025	0.37	0.39	0.37	0.38	0.38	2.70%	882,984
Oct 22, 2025	0.39	0.39	0.36	0.37	0.37	-3.90%	1,257,724
Oct 21, 2025	0.40	0.40	0.38	0.39	0.39	-1.28%	865,610
Oct 20, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	755,519
Oct 17, 2025	0.40	0.40	0.39	0.39	0.39	-2.53%	867,693
Oct 16, 2025	0.41	0.41	0.40	0.40	0.40	-3.66%	1,608,618
Oct 15, 2025	0.41	0.42	0.40	0.41	0.41	-	410,910
Oct 14, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	668,188
Oct 13, 2025	0.42	0.42	0.41	0.42	0.42	-	241,694
Oct 10, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	455,382
Oct 9, 2025	0.41	0.43	0.41	0.42	0.42	1.20%	615,849
Oct 8, 2025	0.40	0.42	0.40	0.42	0.42	3.75%	961,180
Oct 7, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	777,988
Oct 6, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	489,581
Oct 3, 2025	0.40	0.41	0.40	0.40	0.40	-	693,189
Oct 2, 2025	0.41	0.42	0.40	0.40	0.40	-2.44%	854,450
Oct 1, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	242,589
Sep 30, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	562,204
Sep 29, 2025	0.43	0.43	0.41	0.41	0.41	-3.53%	1,144,468
Sep 26, 2025	0.42	0.43	0.41	0.43	0.43	3.66%	673,913
Sep 25, 2025	0.42	0.42	0.41	0.41	0.41	-	615,461
Sep 24, 2025	0.41	0.42	0.41	0.41	0.41	1.23%	558,102
Sep 23, 2025	0.40	0.41	0.40	0.41	0.41	3.85%	650,175
Sep 22, 2025	0.40	0.41	0.39	0.39	0.39	-1.27%	846,980
Sep 19, 2025	0.38	0.40	0.38	0.40	0.40	3.95%	756,006
Sep 18, 2025	0.35	0.38	0.35	0.38	0.38	7.04%	1,274,973
Sep 17, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	3,043,534