Beauty Community PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	6,090,500
Jun 4, 2026	0.38	0.39	0.37	0.37	0.37	-5.13%	2,722,210
Jun 2, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	3,451,927
May 29, 2026	0.39	0.40	0.37	0.38	0.38	-	8,727,900
May 28, 2026	0.38	0.40	0.37	0.38	0.38	-	7,989,374
May 27, 2026	0.38	0.39	0.37	0.38	0.38	-	2,324,180
May 26, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	4,616,130
May 25, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	2,276,318
May 22, 2026	0.38	0.39	0.37	0.38	0.38	-	10,595,600
May 21, 2026	0.37	0.38	0.36	0.38	0.38	2.70%	7,676,201
May 20, 2026	0.36	0.39	0.36	0.37	0.37	2.78%	10,293,000
May 19, 2026	0.37	0.37	0.36	0.36	0.36	-	1,564,900
May 18, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	3,678,246
May 15, 2026	0.37	0.37	0.36	0.37	0.37	-	1,538,701
May 14, 2026	0.37	0.38	0.36	0.37	0.37	-	2,757,100
May 13, 2026	0.37	0.38	0.36	0.37	0.37	-	1,783,238
May 12, 2026	0.37	0.38	0.36	0.37	0.37	-	861,663
May 11, 2026	0.37	0.38	0.36	0.37	0.37	-	1,475,547
May 8, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	6,708,050
May 7, 2026	0.39	0.41	0.37	0.38	0.38	-	11,336,250
May 6, 2026	0.37	0.39	0.36	0.38	0.38	5.56%	18,410,510
May 5, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	2,548,500
Apr 30, 2026	0.36	0.37	0.35	0.37	0.37	5.71%	1,896,800
Apr 29, 2026	0.36	0.38	0.35	0.35	0.35	-	11,509,230
Apr 28, 2026	0.35	0.36	0.34	0.35	0.35	-	4,774,175
Apr 27, 2026	0.35	0.36	0.34	0.35	0.35	-	1,263,450
Apr 24, 2026	0.34	0.35	0.34	0.35	0.35	-	1,557,928
Apr 23, 2026	0.35	0.35	0.34	0.35	0.35	-	2,178,822
Apr 22, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	1,140,855
Apr 21, 2026	0.36	0.37	0.35	0.36	0.36	2.86%	1,867,949
Apr 20, 2026	0.35	0.37	0.35	0.35	0.35	-2.78%	2,925,226
Apr 17, 2026	0.36	0.37	0.34	0.36	0.36	2.86%	7,540,326
Apr 16, 2026	0.36	0.37	0.35	0.35	0.35	-	2,300,311
Apr 10, 2026	0.35	0.36	0.34	0.35	0.35	2.94%	5,441,393
Apr 9, 2026	0.36	0.38	0.34	0.34	0.34	-5.56%	12,075,600
Apr 8, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	9,895,400
Apr 7, 2026	0.39	0.41	0.37	0.37	0.37	-5.13%	23,552,420
Apr 3, 2026	0.36	0.43	0.36	0.39	0.39	8.33%	82,239,220
Apr 2, 2026	0.36	0.36	0.35	0.36	0.36	-	2,736,723
Apr 1, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	2,563,002
Mar 31, 2026	0.36	0.37	0.35	0.37	0.37	5.71%	3,152,559
Mar 30, 2026	0.34	0.37	0.33	0.35	0.35	2.94%	6,428,219
Mar 27, 2026	0.34	0.35	0.34	0.34	0.34	-	2,837,201
Mar 26, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	2,133,400
Mar 25, 2026	0.34	0.36	0.34	0.35	0.35	6.06%	4,471,917
Mar 24, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	3,813,605
Mar 23, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	2,477,765
Mar 20, 2026	0.34	0.36	0.33	0.35	0.35	2.94%	4,769,178
Mar 19, 2026	0.35	0.36	0.33	0.34	0.34	-2.86%	5,730,365
Mar 18, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	3,233,753