BCI Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	0.48	0.49	0.47	0.48	-	0.42%	1,107,037
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
Jun 24, 2026	0.38	0.42	0.38	0.42	0.42	10.67%	3,126,096
Jun 23, 2026	0.37	0.38	0.36	0.38	0.38	2.74%	627,831
Jun 22, 2026	0.35	0.37	0.35	0.37	0.37	4.29%	3,525,058
Jun 19, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	1,735,162
Jun 18, 2026	0.35	0.35	0.34	0.35	0.35	-	135,808
Jun 17, 2026	0.36	0.36	0.35	0.35	0.35	-1.43%	1,434,581
Jun 16, 2026	0.35	0.36	0.35	0.35	0.35	2.94%	961,535
Jun 15, 2026	0.34	0.35	0.34	0.34	0.34	-	1,714,142
Jun 12, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	697,862
Jun 11, 2026	0.35	0.35	0.33	0.34	0.34	-1.47%	3,249,872
Jun 10, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	1,246,203
Jun 9, 2026	0.35	0.36	0.34	0.36	0.36	2.90%	1,277,404
Jun 5, 2026	0.36	0.36	0.35	0.35	0.35	-1.43%	538,905
Jun 4, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	6,031,010
Jun 3, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	420,249