Bear Creek Mining Corporation (BCEKF)
OTCMKTS
· Delayed Price · Currency is USD
0.1600
+0.0150 (10.34%)
Jul 11, 2025, 4:00 PM EDT
Bear Creek Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 11.52% | 240,251 |
| Jul 10, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.27% | 91,860 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.73% | 102,183 |
| Jul 8, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 150,700 |
| Jul 7, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 0.67% | 405,976 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.85% | 44,444 |
| Jul 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -10.11% | 42,895 |
| Jul 1, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 10.32% | 94,790 |
| Jun 30, 2025 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -0.58% | 498,100 |
| Jun 27, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -1.40% | 131,918 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.75% | 18,000 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.86% | 95,079 |
| Jun 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 9.64% | 66,766 |
| Jun 23, 2025 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | -5.07% | 541,126 |
| Jun 20, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -5.49% | 187,626 |
| Jun 18, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.21% | 107,851 |
| Jun 17, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.35% | 327,622 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.98% | 6,786 |
| Jun 13, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.16% | 329,923 |
| Jun 12, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 0.02% | 318,837 |
| Jun 11, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.95% | 134,499 |
| Jun 10, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -8.33% | 782,094 |
| Jun 9, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 20.64% | 370,137 |
| Jun 6, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.15% | 273,160 |
| Jun 5, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 2.42% | 422,014 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.49% | 209,240 |
| Jun 3, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.67% | 291,349 |
| Jun 2, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 20.74% | 330,256 |
| May 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.48% | 574,100 |
| May 29, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.74% | 575,132 |
| May 28, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.94% | 74,977 |
| May 27, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.52% | 425,416 |
| May 23, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 12.74% | 403,061 |
| May 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.26% | 392,801 |
| May 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.95% | 426,955 |
| May 20, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.20% | 411,346 |
| May 19, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 6.89% | 154,469 |
| May 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.55% | 102,419 |
| May 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 181,400 |
| May 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.34% | 153,301 |
| May 13, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.23% | 107,180 |
| May 12, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -3.43% | 243,500 |
| May 9, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.59% | 376,067 |
| May 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.77% | 135,600 |
| May 7, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.74% | 318,300 |
| May 6, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 6.35% | 333,869 |
| May 5, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -3.81% | 282,830 |
| May 2, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.78% | 280,550 |
| May 1, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.69% | 291,115 |
| Apr 30, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -1.66% | 280,813 |