Beauty Community PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.36	0.37	0.35	0.36	-	-	2,425,440
Mar 17, 2026	0.36	0.38	0.35	0.36	0.36	-	8,724,843
Mar 16, 2026	0.35	0.38	0.35	0.36	0.36	2.86%	16,596,800
Mar 13, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	1,048,200
Mar 12, 2026	0.34	0.37	0.34	0.36	0.36	5.88%	9,832,101
Mar 11, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	4,524,011
Mar 10, 2026	0.32	0.39	0.32	0.35	0.35	9.37%	32,077,120
Mar 9, 2026	0.32	0.33	0.30	0.32	0.32	-3.03%	5,919,500
Mar 6, 2026	0.32	0.34	0.32	0.33	0.33	-	5,156,468
Mar 5, 2026	0.32	0.33	0.31	0.33	0.33	6.45%	9,107,480
Mar 4, 2026	0.32	0.33	0.27	0.31	0.31	-8.82%	23,540,900
Mar 2, 2026	0.38	0.38	0.33	0.34	0.34	-12.82%	16,709,170
Feb 27, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	2,917,501
Feb 26, 2026	0.40	0.41	0.39	0.41	0.41	5.13%	4,661,500
Feb 25, 2026	0.40	0.41	0.39	0.39	0.39	-	4,960,825
Feb 24, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	5,554,875
Feb 23, 2026	0.41	0.41	0.39	0.40	0.40	-	5,482,402
Feb 20, 2026	0.43	0.43	0.40	0.40	0.40	-6.98%	10,096,320
Feb 19, 2026	0.43	0.45	0.42	0.43	0.43	-	11,484,100
Feb 18, 2026	0.43	0.44	0.41	0.43	0.43	-	19,312,900
Feb 17, 2026	0.39	0.44	0.39	0.43	0.43	10.26%	31,574,920
Feb 16, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	986,131
Feb 13, 2026	0.40	0.40	0.39	0.40	0.40	-	3,962,500
Feb 12, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	3,514,757
Feb 11, 2026	0.40	0.40	0.39	0.39	0.39	-	3,985,102
Feb 10, 2026	0.39	0.41	0.38	0.39	0.39	2.63%	11,109,800
Feb 9, 2026	0.37	0.40	0.37	0.38	0.38	2.70%	9,318,338
Feb 6, 2026	0.37	0.38	0.36	0.37	0.37	2.78%	4,818,908
Feb 5, 2026	0.39	0.39	0.36	0.36	0.36	-5.26%	9,720,442
Feb 4, 2026	0.41	0.42	0.38	0.38	0.38	-7.32%	15,449,580
Feb 3, 2026	0.42	0.43	0.40	0.41	0.41	-2.38%	11,203,910
Feb 2, 2026	0.42	0.42	0.40	0.42	0.42	-	5,409,379
Jan 30, 2026	0.42	0.42	0.41	0.42	0.42	-	3,105,910
Jan 29, 2026	0.42	0.43	0.41	0.42	0.42	-	1,264,760
Jan 28, 2026	0.42	0.43	0.41	0.42	0.42	-	2,596,852
Jan 27, 2026	0.42	0.44	0.42	0.42	0.42	-	5,531,725
Jan 26, 2026	0.43	0.44	0.41	0.42	0.42	-2.33%	6,431,973
Jan 23, 2026	0.43	0.44	0.42	0.43	0.43	2.38%	10,257,540
Jan 22, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	9,084,701
Jan 21, 2026	0.42	0.45	0.42	0.43	0.43	2.38%	16,548,150
Jan 20, 2026	0.43	0.44	0.42	0.42	0.42	-	7,643,817
Jan 19, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	11,328,410
Jan 16, 2026	0.42	0.45	0.41	0.44	0.44	4.76%	13,488,900
Jan 15, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	13,794,800
Jan 14, 2026	0.44	0.45	0.39	0.40	0.40	-9.09%	31,139,800
Jan 13, 2026	0.47	0.50	0.43	0.44	0.44	-6.38%	19,503,400
Jan 12, 2026	0.49	0.50	0.47	0.47	0.47	-4.08%	7,825,440
Jan 9, 2026	0.49	0.50	0.48	0.49	0.49	-	8,926,400
Jan 8, 2026	0.51	0.51	0.49	0.49	0.49	-2.00%	5,305,812
Jan 7, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	7,452,585