Bear Creek Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.58	0.62	0.58	0.62	-	1.67%	4,500
Feb 10, 2026	0.61	0.64	0.59	0.61	0.61	-4.63%	182,708
Feb 9, 2026	0.63	0.66	0.62	0.64	0.64	4.99%	615,830
Feb 6, 2026	0.56	0.61	0.55	0.61	0.61	9.10%	549,933
Feb 5, 2026	0.57	0.60	0.54	0.56	0.56	-8.84%	434,873
Feb 4, 2026	0.64	0.65	0.60	0.61	0.61	-0.60%	565,798
Feb 3, 2026	0.60	0.63	0.57	0.62	0.62	9.61%	332,825
Feb 2, 2026	0.57	0.60	0.54	0.56	0.56	-3.10%	682,533
Jan 30, 2026	0.59	0.70	0.56	0.58	0.58	-12.77%	1,008,640
Jan 29, 2026	0.71	0.72	0.64	0.66	0.66	-1.47%	547,810
Jan 28, 2026	0.66	0.69	0.64	0.67	0.67	9.37%	1,366,034
Jan 27, 2026	0.64	0.64	0.58	0.62	0.62	2.22%	445,726
Jan 26, 2026	0.67	0.69	0.60	0.60	0.60	0.55%	1,369,383
Jan 23, 2026	0.60	0.62	0.59	0.60	0.60	2.09%	991,220
Jan 22, 2026	0.53	0.60	0.53	0.59	0.59	6.18%	582,236
Jan 21, 2026	0.55	0.58	0.53	0.55	0.55	2.01%	1,205,373
Jan 20, 2026	0.52	0.55	0.52	0.54	0.54	7.65%	662,616
Jan 16, 2026	0.50	0.51	0.47	0.50	0.50	1.18%	703,561
Jan 15, 2026	0.52	0.53	0.50	0.50	0.50	-4.04%	232,030
Jan 14, 2026	0.53	0.53	0.50	0.52	0.52	0.02%	523,015
Jan 13, 2026	0.55	0.55	0.50	0.52	0.52	1.82%	657,693
Jan 12, 2026	0.49	0.51	0.48	0.51	0.51	10.85%	492,686
Jan 9, 2026	0.48	0.50	0.45	0.46	0.46	-1.48%	436,255
Jan 8, 2026	0.45	0.48	0.44	0.47	0.47	1.04%	307,997
Jan 7, 2026	0.46	0.48	0.45	0.46	0.46	-3.41%	269,365
Jan 6, 2026	0.49	0.50	0.46	0.48	0.48	-0.21%	850,316
Jan 5, 2026	0.49	0.49	0.47	0.48	0.48	4.58%	761,543
Jan 2, 2026	0.45	0.48	0.43	0.46	0.46	5.94%	1,217,908
Dec 31, 2025	0.43	0.45	0.41	0.43	0.43	-2.08%	874,648
Dec 30, 2025	0.50	0.50	0.44	0.44	0.44	-0.81%	635,211
Dec 29, 2025	0.42	0.48	0.41	0.45	0.45	-12.16%	812,237
Dec 26, 2025	0.46	0.52	0.45	0.51	0.51	7.82%	726,425
Dec 24, 2025	0.49	0.51	0.44	0.47	0.47	-3.98%	341,829
Dec 23, 2025	0.46	0.50	0.44	0.49	0.49	10.61%	1,018,950
Dec 22, 2025	0.42	0.49	0.40	0.44	0.44	13.13%	1,485,650
Dec 19, 2025	0.34	0.44	0.34	0.39	0.39	11.89%	1,985,536
Dec 18, 2025	0.35	0.36	0.34	0.35	0.35	-1.69%	162,702
Dec 17, 2025	0.36	0.39	0.34	0.36	0.36	0.11%	620,550
Dec 16, 2025	0.38	0.38	0.35	0.36	0.36	-3.63%	269,640
Dec 15, 2025	0.38	0.41	0.35	0.37	0.37	-1.31%	257,443
Dec 12, 2025	0.41	0.41	0.34	0.37	0.37	-8.96%	1,252,071
Dec 11, 2025	0.40	0.43	0.39	0.41	0.41	5.50%	2,010,253
Dec 10, 2025	0.41	0.41	0.35	0.39	0.39	-2.68%	459,091
Dec 9, 2025	0.35	0.41	0.35	0.40	0.40	18.24%	967,073
Dec 8, 2025	0.35	0.36	0.32	0.34	0.34	-0.21%	392,092
Dec 5, 2025	0.35	0.39	0.34	0.34	0.34	1.19%	965,506
Dec 4, 2025	0.36	0.36	0.33	0.34	0.34	-7.30%	883,029
Dec 3, 2025	0.39	0.41	0.34	0.36	0.36	-7.31%	1,293,459
Dec 2, 2025	0.35	0.41	0.35	0.39	0.39	3.97%	950,344
Dec 1, 2025	0.33	0.40	0.33	0.38	0.38	12.48%	2,212,844