Beauty Community PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.34	0.35	0.34	0.35	0.35	-	895,600
Aug 26, 2026	0.35	0.35	0.34	0.35	0.35	-	7,867,049
Aug 25, 2026	0.33	0.36	0.33	0.35	0.35	6.06%	11,494,240
Aug 24, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	1,669,830
Aug 21, 2026	0.35	0.35	0.32	0.34	0.34	-	13,306,510
Aug 20, 2026	0.35	0.35	0.34	0.34	0.34	-	2,238,400
Aug 19, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	2,022,455
Aug 18, 2026	0.35	0.35	0.34	0.35	0.35	-	1,884,300
Aug 17, 2026	0.34	0.36	0.34	0.35	0.35	2.94%	4,859,465
Aug 14, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	8,683,000
Aug 13, 2026	0.36	0.36	0.35	0.35	0.35	-	736,100
Aug 11, 2026	0.36	0.36	0.35	0.35	0.35	-	4,154,601
Aug 10, 2026	0.36	0.36	0.35	0.35	0.35	-	1,209,901
Aug 7, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	6,164,200
Aug 6, 2026	0.38	0.40	0.36	0.36	0.36	-2.70%	77,918,610
Aug 5, 2026	0.36	0.38	0.35	0.37	0.37	2.78%	35,414,730
Aug 4, 2026	0.36	0.36	0.35	0.36	0.36	-	569,311
Aug 3, 2026	0.36	0.37	0.35	0.36	0.36	2.86%	3,152,200
Jul 31, 2026	0.36	0.37	0.35	0.35	0.35	-	10,524,000
Jul 30, 2026	0.36	0.36	0.35	0.35	0.35	-	4,105,200
Jul 27, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	10,043,400
Jul 24, 2026	0.36	0.37	0.36	0.36	0.36	-	3,378,100
Jul 23, 2026	0.37	0.38	0.36	0.36	0.36	-	6,172,950
Jul 22, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	10,426,078
Jul 21, 2026	0.37	0.37	0.36	0.37	0.37	-	5,460,902
Jul 20, 2026	0.37	0.38	0.36	0.37	0.37	-2.63%	7,231,008
Jul 17, 2026	0.37	0.40	0.36	0.38	0.38	5.56%	128,194,700
Jul 16, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	1,497,850
Jul 15, 2026	0.37	0.38	0.36	0.37	0.37	-	1,868,700
Jul 14, 2026	0.37	0.38	0.36	0.37	0.37	-	6,189,711
Jul 13, 2026	0.35	0.38	0.35	0.37	0.37	2.78%	18,793,830
Jul 10, 2026	0.36	0.36	0.35	0.36	0.36	-	1,138,200
Jul 9, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	3,891,300
Jul 8, 2026	0.35	0.36	0.34	0.35	0.35	-	5,432,909
Jul 7, 2026	0.35	0.36	0.35	0.35	0.35	-	1,424,460
Jul 6, 2026	0.36	0.37	0.35	0.35	0.35	-5.41%	8,623,430
Jul 3, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	3,735,999
Jul 2, 2026	0.36	0.37	0.35	0.36	0.36	-2.70%	3,108,770
Jul 1, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	2,464,201
Jun 30, 2026	0.36	0.37	0.35	0.36	0.36	-2.70%	6,716,905
Jun 29, 2026	0.37	0.37	0.36	0.37	0.37	-	1,057,331
Jun 26, 2026	0.36	0.37	0.36	0.37	0.37	-	1,090,301
Jun 25, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	1,370,150
Jun 24, 2026	0.36	0.37	0.36	0.36	0.36	-	2,696,000
Jun 23, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	2,305,701
Jun 22, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	2,866,350
Jun 19, 2026	0.38	0.38	0.37	0.38	0.38	-	1,515,945
Jun 18, 2026	0.37	0.38	0.36	0.38	0.38	-	1,365,611
Jun 17, 2026	0.36	0.38	0.36	0.38	0.38	2.70%	4,036,600
Jun 16, 2026	0.37	0.38	0.36	0.37	0.37	-	892,308