Bear Creek Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.51	0.52	0.47	0.50	0.50	-9.35%	107,110
Jan 29, 2026	0.55	0.58	0.54	0.56	0.56	-2.80%	12,900
Jan 28, 2026	0.50	0.57	0.50	0.57	0.57	14.40%	4,750
Jan 27, 2026	0.50	0.52	0.49	0.50	0.50	-9.42%	7,400
Jan 26, 2026	0.49	0.59	0.49	0.55	0.55	4.55%	19,940
Jan 23, 2026	0.49	0.53	0.49	0.53	0.53	3.53%	7,774
Jan 22, 2026	0.47	0.51	0.47	0.51	0.51	15.65%	5,400
Jan 21, 2026	0.45	0.47	0.44	0.44	0.44	-2.00%	3,400
Jan 20, 2026	0.44	0.45	0.44	0.45	0.45	0.67%	19,000
Jan 19, 2026	0.45	0.45	0.45	0.45	0.45	5.18%	7,000
Jan 16, 2026	0.41	0.43	0.41	0.43	0.43	2.41%	3,000
Jan 15, 2026	0.43	0.45	0.41	0.42	0.42	-4.16%	30,200
Jan 14, 2026	0.43	0.45	0.43	0.43	0.43	-1.59%	5,200
Jan 13, 2026	0.43	0.44	0.42	0.44	0.44	2.33%	17,500
Jan 12, 2026	0.39	0.43	0.39	0.43	0.43	1.42%	21,100
Jan 9, 2026	0.39	0.42	0.39	0.42	0.42	12.77%	100
Jan 8, 2026	0.38	0.38	0.38	0.38	0.38	-6.00%	-
Jan 7, 2026	0.40	0.40	0.40	0.40	0.40	-6.76%	-
Jan 6, 2026	0.40	0.43	0.40	0.43	0.43	6.19%	100
Jan 5, 2026	0.38	0.40	0.38	0.40	0.40	2.54%	100
Jan 2, 2026	0.37	0.39	0.37	0.39	0.39	0.25%	100
Dec 30, 2025	0.37	0.39	0.37	0.39	0.39	-1.75%	15,000
Dec 29, 2025	0.43	0.43	0.40	0.40	0.40	-7.19%	3,000
Dec 23, 2025	0.36	0.43	0.36	0.43	0.43	3.11%	8,100
Dec 22, 2025	0.32	0.42	0.32	0.42	0.42	11.47%	2,500
Dec 19, 2025	0.29	0.38	0.29	0.38	0.38	27.12%	12,500
Dec 18, 2025	0.30	0.30	0.30	0.30	0.30	-4.53%	-
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	-1.28%	-
Dec 16, 2025	0.29	0.31	0.29	0.31	0.31	-6.57%	150
Dec 15, 2025	0.34	0.35	0.34	0.34	0.34	5.02%	8,500
Dec 12, 2025	0.34	0.37	0.32	0.32	0.32	-8.86%	23,860
Dec 11, 2025	0.33	0.35	0.33	0.35	0.35	3.24%	66,400
Dec 10, 2025	0.34	0.34	0.33	0.34	0.34	14.53%	155,645
Dec 9, 2025	0.30	0.30	0.30	0.30	0.30	-1.33%	170
Dec 8, 2025	0.30	0.30	0.30	0.30	0.30	5.26%	-
Dec 5, 2025	0.29	0.29	0.29	0.29	0.29	-5.94%	-
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	-10.88%	-
Dec 3, 2025	0.32	0.34	0.32	0.34	0.34	3.03%	9,600
Dec 2, 2025	0.32	0.33	0.30	0.33	0.33	-	27,600
Dec 1, 2025	0.27	0.33	0.27	0.33	0.33	29.92%	100,947
Nov 28, 2025	0.19	0.25	0.19	0.25	0.25	19.25%	1,500
Nov 27, 2025	0.19	0.21	0.19	0.21	0.21	33.54%	8,000
Nov 26, 2025	0.16	0.16	0.16	0.16	0.16	1.59%	-
Nov 25, 2025	0.16	0.16	0.16	0.16	0.16	-3.09%	-
Nov 24, 2025	0.15	0.16	0.15	0.16	0.16	-2.99%	500
Nov 21, 2025	0.15	0.17	0.15	0.17	0.17	8.09%	500
Nov 20, 2025	0.15	0.15	0.15	0.15	0.15	-3.74%	-
Nov 19, 2025	0.15	0.16	0.15	0.16	0.16	8.08%	1,000
Nov 18, 2025	0.15	0.15	0.15	0.15	0.15	12.93%	400
Nov 17, 2025	0.15	0.15	0.13	0.13	0.13	-26.33%	103,000