Bear Creek Mining Corporation (FRA:OU6)
Germany · Delayed Price · Currency is EUR 0.4240
+0.0480 (12.77%)
At close: Jan 9, 2026
Bear Creek Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 5.00% | 8,000 |
| Nov 13, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -8.36% | 22,500 |
| Nov 12, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 0.27% | 27,871 |
| Nov 11, 2025 | 0.31 | 0.31 | 0.17 | 0.19 | 0.19 | -36.43% | 102,080 |
| Nov 10, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 14.12% | 2,000 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | - |
| Nov 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -2.93% | 3,185 |
| Nov 5, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -6.83% | 5,300 |
| Nov 4, 2025 | 0.31 | 0.31 | 0.27 | 0.29 | 0.29 | -18.38% | 335,300 |
| Nov 3, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | -3.23% | 500 |
| Oct 31, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 20.06% | 3,750 |
| Oct 30, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -5.21% | 4,600 |
| Oct 29, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | -1.21% | 5,000 |
| Oct 28, 2025 | 0.29 | 0.33 | 0.28 | 0.33 | 0.33 | 17.02% | 15,580 |
| Oct 27, 2025 | 0.31 | 0.31 | 0.26 | 0.28 | 0.28 | -14.55% | 210,750 |