BCI Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	426,593
Nov 9, 2026	0.54	0.57	0.54	0.56	0.56	4.67%	654,391
Nov 6, 2026	0.56	0.56	0.53	0.54	0.54	-3.60%	926,261
Nov 5, 2026	0.55	0.56	0.55	0.56	0.56	3.74%	513,013
Nov 4, 2026	0.52	0.56	0.52	0.54	0.54	3.88%	1,155,067
Nov 3, 2026	0.54	0.55	0.52	0.52	0.52	-4.63%	298,169
Nov 2, 2026	0.53	0.54	0.52	0.54	0.54	2.86%	884,619
Oct 30, 2026	0.52	0.53	0.51	0.53	0.53	0.96%	732,766
Oct 29, 2026	0.52	0.53	0.52	0.52	0.52	1.96%	416,648
Oct 28, 2026	0.52	0.53	0.51	0.51	0.51	-0.97%	850,179
Oct 27, 2026	0.50	0.52	0.50	0.52	0.52	1.98%	490,055
Oct 26, 2026	0.50	0.51	0.49	0.51	0.51	-	1,937,233
Oct 23, 2026	0.53	0.53	0.50	0.51	0.51	-3.81%	1,851,086
Oct 22, 2026	0.53	0.53	0.52	0.53	0.53	-	667,075
Oct 21, 2026	0.53	0.54	0.51	0.53	0.53	-0.94%	1,282,456
Oct 20, 2026	0.55	0.55	0.52	0.53	0.53	-0.93%	1,369,173
Oct 19, 2026	0.54	0.54	0.52	0.54	0.54	-	723,670
Oct 16, 2026	0.51	0.54	0.51	0.54	0.54	1.90%	936,769
Oct 15, 2026	0.55	0.56	0.52	0.53	0.53	-5.41%	1,599,076
Oct 14, 2026	0.56	0.57	0.56	0.56	0.56	-	382,694
Oct 13, 2026	0.56	0.58	0.55	0.56	0.56	-1.77%	1,054,367
Oct 12, 2026	0.57	0.58	0.55	0.57	0.57	-0.88%	1,113,061
Oct 9, 2026	0.57	0.59	0.57	0.57	0.57	0.88%	1,341,191
Oct 8, 2026	0.57	0.58	0.57	0.57	0.57	-	971,485
Oct 7, 2026	0.58	0.59	0.57	0.57	0.57	-3.42%	879,306
Oct 6, 2026	0.61	0.61	0.58	0.59	0.59	-2.50%	1,098,620
Oct 5, 2026	0.62	0.63	0.60	0.60	0.60	-2.44%	842,602
Oct 2, 2026	0.61	0.62	0.61	0.62	0.62	-0.81%	1,755,692
Oct 1, 2026	0.61	0.63	0.61	0.62	0.62	-	889,955
Sep 30, 2026	0.61	0.63	0.61	0.62	0.62	0.81%	1,129,726
Sep 29, 2026	0.60	0.62	0.59	0.62	0.62	3.36%	442,427
Sep 28, 2026	0.63	0.64	0.60	0.60	0.60	-5.56%	1,226,625
Sep 25, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	2,167,959
Sep 24, 2026	0.59	0.64	0.59	0.64	0.64	7.56%	3,524,682
Sep 23, 2026	0.60	0.60	0.58	0.60	0.60	-0.83%	1,049,976
Sep 22, 2026	0.57	0.61	0.57	0.60	0.60	7.14%	5,776,212
Sep 21, 2026	0.59	0.59	0.56	0.56	0.56	-4.27%	1,740,905
Sep 18, 2026	0.59	0.60	0.58	0.59	0.59	0.86%	817,569
Sep 17, 2026	0.58	0.59	0.57	0.58	0.58	0.87%	933,069
Sep 16, 2026	0.53	0.58	0.53	0.58	0.58	7.48%	1,977,469
Sep 15, 2026	0.55	0.55	0.54	0.54	0.54	-2.73%	882,767
Sep 14, 2026	0.56	0.57	0.55	0.55	0.55	-	1,033,806
Sep 11, 2026	0.56	0.57	0.54	0.55	0.55	-3.51%	1,436,284
Sep 10, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	746,247
Sep 9, 2026	0.58	0.59	0.57	0.58	0.58	-	1,294,489
Sep 8, 2026	0.60	0.60	0.57	0.58	0.58	-0.85%	1,534,520
Sep 7, 2026	0.56	0.61	0.56	0.59	0.59	4.46%	4,245,635
Sep 4, 2026	0.54	0.58	0.54	0.56	0.56	4.67%	6,095,632
Sep 3, 2026	0.54	0.54	0.53	0.54	0.54	-0.93%	2,620,209
Sep 2, 2026	0.55	0.55	0.53	0.54	0.54	-	2,154,072