Beauty Community PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	0.37	0.38	0.36	0.37	0.37	2.78%	1,725,245
Jun 12, 2026	0.37	0.38	0.36	0.36	0.36	-	2,111,301
Jun 11, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	2,785,824
Jun 10, 2026	0.37	0.37	0.36	0.37	0.37	-	2,136,601
Jun 9, 2026	0.37	0.38	0.36	0.37	0.37	-	1,334,800
Jun 8, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	4,285,801
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