Bear Creek Mining Corporation (FRA:OU6)
Germany · Delayed Price · Currency is EUR 0.2540
+0.0410 (19.25%)
At close: Nov 28, 2025
Bear Creek Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 2.17% | 3,000 |
| Oct 23, 2025 | 0.31 | 0.33 | 0.27 | 0.32 | 0.32 | -1.82% | 189,645 |
| Oct 22, 2025 | 0.31 | 0.34 | 0.30 | 0.33 | 0.33 | 10.77% | 50,200 |
| Oct 21, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -8.05% | 157,000 |
| Oct 20, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -7.71% | 5,000 |
| Oct 17, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -15.87% | 17,100 |
| Oct 16, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 0.24% | 12,600 |
| Oct 15, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 1.22% | 20,000 |
| Oct 14, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | -4.65% | 47,200 |
| Oct 13, 2025 | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | 3.86% | 25,200 |
| Oct 10, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 5.34% | 1,442 |
| Oct 9, 2025 | 0.42 | 0.44 | 0.38 | 0.39 | 0.39 | -10.68% | 24,650 |
| Oct 8, 2025 | 0.34 | 0.44 | 0.34 | 0.44 | 0.44 | 31.74% | 16,000 |
| Oct 7, 2025 | 0.38 | 0.38 | 0.32 | 0.33 | 0.33 | -21.23% | 30,874 |
| Oct 6, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | 3.41% | 57,648 |
| Oct 3, 2025 | 0.42 | 0.46 | 0.41 | 0.41 | 0.41 | 2.50% | 20,138 |
| Oct 2, 2025 | 0.43 | 0.49 | 0.40 | 0.40 | 0.40 | -4.76% | 74,330 |
| Oct 1, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | -1.41% | 8,000 |
| Sep 30, 2025 | 0.41 | 0.43 | 0.38 | 0.43 | 0.43 | 6.50% | 97,350 |
| Sep 29, 2025 | 0.32 | 0.40 | 0.32 | 0.40 | 0.40 | 16.96% | 14,000 |
| Sep 26, 2025 | 0.29 | 0.36 | 0.29 | 0.34 | 0.34 | 6.88% | 161,800 |
| Sep 25, 2025 | 0.29 | 0.35 | 0.29 | 0.32 | 0.32 | 6.67% | 19,300 |
| Sep 24, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 6.01% | 81,800 |
| Sep 23, 2025 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 26.91% | 119,600 |
| Sep 22, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 19.25% | 10,000 |