Bear Creek Mining Corporation (BCEKF)
OTCMKTS · Delayed Price · Currency is USD
0.1370
-0.0013 (-0.94%)
May 28, 2025, 3:55 PM EDT

Bear Creek Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20250.140.140.130.140.143.52%425,416
May 23, 20250.130.140.120.130.1312.74%403,061
May 22, 20250.120.120.110.120.125.26%392,801
May 21, 20250.120.120.110.110.11-2.95%426,955
May 20, 20250.120.130.120.120.12-7.20%411,346
May 19, 20250.110.130.110.130.136.89%154,469
May 16, 20250.120.120.120.120.12-2.55%102,419
May 15, 20250.130.130.120.120.12-4.00%181,400
May 14, 20250.130.130.120.130.13-2.34%153,301
May 13, 20250.130.130.120.130.133.23%107,180
May 12, 20250.140.140.120.120.12-3.43%243,500
May 9, 20250.130.140.130.130.130.59%376,067
May 8, 20250.130.130.130.130.13-1.77%135,600
May 7, 20250.130.130.120.130.130.74%318,300
May 6, 20250.120.140.120.130.136.35%333,869
May 5, 20250.120.130.110.120.12-3.81%282,830
May 2, 20250.120.130.120.130.131.78%280,550
May 1, 20250.130.130.120.120.12-4.69%291,115
Apr 30, 20250.130.150.130.130.13-1.66%280,813
Apr 29, 20250.130.130.130.130.13-1.05%241,200
Apr 28, 20250.130.130.130.130.132.61%328,827
Apr 25, 20250.130.140.130.130.13-3.56%171,923
Apr 24, 20250.140.140.140.140.14-3.36%55,152
Apr 23, 20250.130.140.130.140.147.46%163,498
Apr 22, 20250.120.130.120.130.13-0.46%16,497
Apr 21, 20250.130.130.120.130.136.40%159,366
Apr 17, 20250.150.150.120.120.12-8.33%203,718
Apr 16, 20250.140.150.130.130.132.21%400,097
Apr 15, 20250.140.140.130.130.13-2.96%202,714
Apr 14, 20250.130.140.130.140.141.28%338,186
Apr 11, 20250.140.140.130.130.134.47%308,449
Apr 10, 20250.120.130.120.130.133.15%307,317
Apr 9, 20250.120.130.110.120.1214.11%221,694
Apr 8, 20250.120.120.110.110.11-9.59%267,750
Apr 7, 20250.130.130.110.120.12-3.15%408,514
Apr 4, 20250.130.130.120.120.12-3.43%443,072
Apr 3, 20250.120.140.110.130.136.83%1,350,910
Apr 2, 20250.120.140.120.120.12-9.84%173,074
Apr 1, 20250.140.140.130.130.13-2.18%129,451
Mar 31, 20250.140.140.130.140.14-4.04%112,975
Mar 28, 20250.160.160.130.140.14-5.47%180,879
Mar 27, 20250.150.160.150.150.15-3.10%294,315
Mar 26, 20250.160.160.150.150.150.39%423,998
Mar 25, 20250.140.160.140.150.152.80%402,477
Mar 24, 20250.130.160.130.150.157.91%280,904
Mar 21, 20250.140.140.140.140.14-7.33%159,012
Mar 20, 20250.150.150.140.150.155.26%264,700
Mar 19, 20250.170.170.140.140.14-7.59%229,925
Mar 18, 20250.170.170.150.150.15-1.15%287,572
Mar 17, 20250.150.160.150.160.162.16%790,477