BCI Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.55	0.55	0.53	0.54	-	-	2,124,463
Sep 1, 2026	0.49	0.55	0.49	0.54	0.54	9.09%	5,655,841
Aug 31, 2026	0.48	0.50	0.47	0.50	0.50	3.13%	5,680,160
Aug 28, 2026	0.47	0.48	0.46	0.48	0.48	1.05%	753,313
Aug 27, 2026	0.47	0.48	0.47	0.48	0.48	2.15%	669,070
Aug 26, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	809,414
Aug 25, 2026	0.47	0.47	0.46	0.46	0.46	-	549,574
Aug 24, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	1,397,696
Aug 21, 2026	0.47	0.48	0.46	0.48	0.48	2.15%	1,625,117
Aug 20, 2026	0.45	0.47	0.45	0.47	0.47	3.33%	744,063
Aug 19, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	1,211,090
Aug 18, 2026	0.46	0.47	0.44	0.46	0.46	-	2,422,534
Aug 17, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	767,703
Aug 14, 2026	0.47	0.48	0.46	0.47	0.47	-1.05%	990,943
Aug 13, 2026	0.48	0.48	0.47	0.48	0.48	1.06%	284,678
Aug 12, 2026	0.48	0.49	0.47	0.47	0.47	-1.05%	1,573,654
Aug 11, 2026	0.46	0.48	0.45	0.48	0.48	3.26%	2,644,487
Aug 10, 2026	0.44	0.46	0.43	0.46	0.46	4.55%	2,070,316
Aug 7, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	1,289,194
Aug 6, 2026	0.44	0.46	0.44	0.45	0.45	1.14%	2,133,416
Aug 5, 2026	0.45	0.45	0.44	0.44	0.44	-	1,542,154
Aug 4, 2026	0.44	0.45	0.43	0.44	0.44	1.15%	513,801
Aug 3, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	579,635
Jul 31, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	949,208
Jul 30, 2026	0.43	0.43	0.42	0.43	0.43	-	1,106,290
Jul 29, 2026	0.42	0.43	0.42	0.43	0.43	-	378,591
Jul 28, 2026	0.44	0.44	0.42	0.43	0.43	-2.30%	791,060
Jul 27, 2026	0.45	0.45	0.43	0.44	0.44	-2.25%	1,122,334
Jul 24, 2026	0.44	0.45	0.44	0.45	0.45	-1.11%	1,056,573
Jul 23, 2026	0.46	0.46	0.44	0.45	0.45	1.12%	1,977,875
Jul 22, 2026	0.42	0.45	0.42	0.45	0.45	8.54%	2,823,286
Jul 21, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	1,375,503
Jul 20, 2026	0.40	0.42	0.40	0.40	0.40	-	1,099,786
Jul 17, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	474,965
Jul 16, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	1,260,950
Jul 15, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	391,713
Jul 14, 2026	0.42	0.42	0.41	0.42	0.42	-	396,301
Jul 13, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	1,135,157
Jul 10, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	366,288
Jul 9, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	796,771
Jul 8, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	1,444,707
Jul 7, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	676,186
Jul 6, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	2,341,192
Jul 3, 2026	0.40	0.42	0.40	0.42	0.42	3.70%	1,272,681
Jul 2, 2026	0.40	0.41	0.39	0.41	0.41	3.85%	788,615
Jul 1, 2026	0.41	0.41	0.39	0.39	0.39	-1.27%	1,307,423
Jun 30, 2026	0.40	0.41	0.40	0.40	0.40	1.28%	951,297
Jun 29, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	938,042
Jun 26, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	659,276
Jun 25, 2026	0.42	0.43	0.41	0.42	0.42	-	1,268,652