BCI Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	1,179,176
Apr 27, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	273,330
Apr 24, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	654,644
Apr 23, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	641,479
Apr 22, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	325,230
Apr 21, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	2,296,743
Apr 20, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	1,301,179
Apr 17, 2026	0.39	0.40	0.38	0.38	0.38	-3.85%	2,334,172
Apr 16, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	160,522
Apr 15, 2026	0.39	0.39	0.39	0.39	0.39	-	840,353
Apr 14, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	54,874
Apr 13, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	340,005
Apr 10, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	79,078
Apr 9, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	147,682
Apr 8, 2026	0.40	0.41	0.39	0.40	0.40	1.28%	1,254,783
Apr 7, 2026	0.42	0.42	0.39	0.39	0.39	-6.02%	594,617
Apr 2, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	255,412
Apr 1, 2026	0.40	0.41	0.40	0.41	0.41	5.13%	840,930
Mar 31, 2026	0.39	0.40	0.38	0.39	0.39	1.30%	887,162
Mar 30, 2026	0.39	0.40	0.38	0.39	0.39	-	683,805
Mar 27, 2026	0.39	0.39	0.38	0.39	0.39	-	370,113
Mar 26, 2026	0.39	0.39	0.38	0.39	0.39	2.67%	193,857
Mar 25, 2026	0.37	0.39	0.37	0.38	0.38	2.74%	1,029,156
Mar 24, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	452,105
Mar 23, 2026	0.38	0.39	0.37	0.38	0.38	-1.30%	1,510,632
Mar 20, 2026	0.38	0.39	0.38	0.39	0.39	4.05%	915,556
Mar 19, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	647,745
Mar 18, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	474,657
Mar 17, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	1,411,980
Mar 16, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	1,049,361
Mar 13, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	639,964
Mar 12, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	429,230
Mar 11, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	538,530
Mar 10, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	1,262,160
Mar 9, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	1,955,209
Mar 6, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	695,487
Mar 5, 2026	0.39	0.40	0.39	0.40	0.40	-	444,902
Mar 4, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	484,750
Mar 3, 2026	0.39	0.40	0.39	0.40	0.40	-	656,400
Mar 2, 2026	0.40	0.40	0.40	0.40	0.40	-	213,038
Feb 27, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	347,577
Feb 26, 2026	0.42	0.42	0.39	0.40	0.40	-1.25%	2,438,460
Feb 25, 2026	0.39	0.41	0.39	0.40	0.40	2.56%	410,610
Feb 24, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	953,569
Feb 23, 2026	0.39	0.40	0.39	0.40	0.40	3.95%	584,783
Feb 20, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	1,252,151
Feb 19, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	489,305
Feb 18, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	799,339
Feb 17, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	363,685
Feb 16, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	583,377