The Precision Peptide Company Inc. (CSE:BPC)
Canada · Delayed Price · Currency is CAD 0.3950
-0.0250 (-5.95%)
At close: Mar 20, 2026
CSE:BPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.40 | 0.41 | 0.36 | 0.40 | 0.40 | -5.95% | 176,197 |
| Mar 19, 2026 | 0.44 | 0.44 | 0.38 | 0.42 | 0.42 | -6.67% | 82,000 |
| Mar 18, 2026 | 0.40 | 0.46 | 0.40 | 0.45 | 0.45 | 4.65% | 191,000 |
| Mar 17, 2026 | 0.45 | 0.46 | 0.42 | 0.43 | 0.43 | -8.51% | 196,769 |
| Mar 16, 2026 | 0.42 | 0.48 | 0.38 | 0.47 | 0.47 | 6.82% | 418,980 |
| Mar 13, 2026 | 0.37 | 0.44 | 0.37 | 0.44 | 0.44 | 18.92% | 714,181 |
| Mar 12, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.71% | 161,194 |
| Mar 11, 2026 | 0.34 | 0.35 | 0.29 | 0.35 | 0.35 | 6.06% | 182,612 |
| Mar 10, 2026 | 0.38 | 0.39 | 0.33 | 0.33 | 0.33 | -13.16% | 349,946 |
| Mar 9, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -5.00% | 12,421 |
| Mar 6, 2026 | 0.38 | 0.40 | 0.36 | 0.40 | 0.40 | 8.11% | 311,735 |
| Mar 5, 2026 | 0.32 | 0.38 | 0.32 | 0.37 | 0.37 | 15.62% | 447,000 |
| Mar 4, 2026 | 0.30 | 0.33 | 0.29 | 0.32 | 0.32 | -1.54% | 166,000 |
| Mar 3, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.17% | 54,500 |
| Mar 2, 2026 | 0.29 | 0.33 | 0.29 | 0.32 | 0.32 | 8.62% | 247,000 |
| Feb 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 500 |
| Feb 26, 2026 | 0.26 | 0.32 | 0.26 | 0.29 | 0.29 | 16.00% | 1,911,500 |
| Feb 25, 2026 | 0.24 | 0.25 | 0.21 | 0.25 | 0.25 | -1.96% | 227,500 |
| Feb 24, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 144,500 |
| Feb 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 92,666 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 42,000 |
| Feb 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 65,000 |
| Feb 18, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 62,000 |
| Feb 17, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | -1.89% | 125,000 |
| Feb 13, 2026 | 0.21 | 0.28 | 0.19 | 0.27 | 0.27 | 29.27% | 416,515 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 15,500 |
| Feb 11, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 56,250 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 2,500 |
| Feb 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 9,300 |
| Feb 6, 2026 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | 18.92% | 105,650 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.50% | 109,230 |
| Feb 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 34,105 |
| Feb 3, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -9.76% | 101,000 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -14.58% | 7,000 |
| Jan 30, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 4.35% | 229,069 |
| Jan 29, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.00% | 49,000 |
| Jan 28, 2026 | 0.18 | 0.22 | 0.18 | 0.20 | 0.20 | 14.29% | 151,000 |
| Jan 27, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 77,000 |
| Jan 26, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | - | 34,500 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -9.52% | 26,500 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.55% | 53,400 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 2,500 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 6,000 |
| Jan 19, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 16,300 |
| Jan 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 12,000 |
| Jan 15, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -12.00% | 128,100 |
| Jan 14, 2026 | 0.22 | 0.25 | 0.20 | 0.25 | 0.25 | -3.85% | 48,000 |
| Jan 13, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 38,000 |
| Jan 12, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -13.33% | 34,345 |
| Jan 9, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 7.14% | 60,000 |