BCI Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	0.35	0.36	0.35	0.36	0.36	4.35%	1,040,038
Jun 1, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	574,793
May 29, 2026	0.36	0.36	0.35	0.35	0.35	1.45%	679,381
May 28, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	899,052
May 27, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	247,241
May 26, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	1,758,004
May 25, 2026	0.36	0.36	0.34	0.36	0.36	-	1,146,839
May 22, 2026	0.36	0.36	0.35	0.36	0.36	2.90%	324,603
May 21, 2026	0.35	0.36	0.35	0.35	0.35	1.47%	781,117
May 20, 2026	0.35	0.35	0.34	0.34	0.34	-	1,246,632
May 19, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	2,927,236
May 18, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	1,664,794
May 15, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	319,847
May 14, 2026	0.37	0.38	0.36	0.37	0.37	-1.35%	606,746
May 13, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	251,273
May 12, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	2,129,472
May 11, 2026	0.37	0.38	0.37	0.37	0.37	-	904,283
May 8, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	510,241
May 7, 2026	0.38	0.38	0.36	0.38	0.38	-	1,163,999
May 6, 2026	0.37	0.38	0.37	0.38	0.38	-	627,050
May 5, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	2,353,448
May 4, 2026	0.39	0.39	0.38	0.38	0.38	-	653,869
May 1, 2026	0.38	0.39	0.38	0.38	0.38	-	907,764
Apr 30, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	3,068,060
Apr 29, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	2,304,577
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