BCI Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.34	0.34	0.34	0.34	-	2.09%	2,372,308
Sep 3, 2025	0.35	0.35	0.34	0.34	0.34	-4.29%	2,294,741
Sep 2, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	557,751
Sep 1, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	689,164
Aug 29, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	1,530,169
Aug 28, 2025	0.35	0.35	0.34	0.35	0.35	-	1,502,307
Aug 27, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	527,198
Aug 26, 2025	0.35	0.36	0.34	0.34	0.34	-1.45%	1,015,606
Aug 25, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	926,540
Aug 22, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	1,570,767
Aug 21, 2025	0.34	0.35	0.34	0.35	0.35	4.55%	810,732
Aug 20, 2025	0.35	0.35	0.33	0.33	0.33	-5.71%	3,019,926
Aug 19, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	646,096
Aug 18, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	1,416,878
Aug 15, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	132,652
Aug 14, 2025	0.36	0.36	0.35	0.35	0.35	-1.43%	334,563
Aug 13, 2025	0.35	0.35	0.35	0.35	0.35	-	410,885
Aug 12, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	497,803
Aug 11, 2025	0.35	0.35	0.35	0.35	0.35	-	181,996
Aug 8, 2025	0.35	0.36	0.35	0.35	0.35	-2.82%	2,631,793
Aug 7, 2025	0.35	0.36	0.35	0.36	0.36	-	970,401
Aug 6, 2025	0.35	0.36	0.35	0.36	0.36	-	212,131
Aug 5, 2025	0.35	0.36	0.35	0.36	0.36	-	437,205
Aug 4, 2025	0.35	0.36	0.35	0.36	0.36	4.41%	543,308
Aug 1, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	416,239
Jul 31, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	212,266
Jul 30, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	481,739
Jul 29, 2025	0.35	0.35	0.34	0.35	0.35	4.48%	480,062
Jul 28, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	5,984,254
Jul 25, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	827,970
Jul 24, 2025	0.35	0.36	0.34	0.35	0.35	2.94%	256,173
Jul 23, 2025	0.35	0.36	0.34	0.34	0.34	-2.86%	1,507,829
Jul 22, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	710,464
Jul 21, 2025	0.35	0.36	0.35	0.36	0.36	2.90%	315,329
Jul 18, 2025	0.35	0.36	0.35	0.35	0.35	-2.82%	745,216
Jul 17, 2025	0.36	0.36	0.35	0.36	0.36	-	1,062,573
Jul 16, 2025	0.36	0.36	0.35	0.36	0.36	-	2,115,747
Jul 15, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	833,253
Jul 14, 2025	0.35	0.36	0.34	0.35	0.35	1.45%	899,569
Jul 11, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	830,607
Jul 10, 2025	0.35	0.35	0.34	0.35	0.35	-	212,541
Jul 9, 2025	0.35	0.36	0.34	0.35	0.35	-	750,945
Jul 8, 2025	0.35	0.35	0.34	0.35	0.35	2.94%	692,835
Jul 7, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	241,513
Jul 4, 2025	0.35	0.35	0.34	0.35	0.35	-	938,802
Jul 3, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	463,082
Jul 2, 2025	0.35	0.35	0.34	0.34	0.34	-1.47%	957,317
Jul 1, 2025	0.35	0.35	0.33	0.34	0.34	-	350,603
Jun 30, 2025	0.35	0.37	0.33	0.34	0.34	-2.86%	2,794,054
Jun 27, 2025	0.35	0.36	0.35	0.35	0.35	-	822,813