Bear Creek Mining Corporation (BCEKF)
OTCMKTS
· Delayed Price · Currency is USD
0.1300
-0.0036 (-2.69%)
Apr 30, 2025, 3:59 PM EDT
Bear Creek Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -1.66% | 280,813 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.05% | 241,200 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.61% | 328,827 |
| Apr 25, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.56% | 171,923 |
| Apr 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.36% | 55,152 |
| Apr 23, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.46% | 163,498 |
| Apr 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.46% | 16,497 |
| Apr 21, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 6.40% | 159,366 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -8.33% | 203,718 |
| Apr 16, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | 2.21% | 400,097 |
| Apr 15, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.96% | 202,714 |
| Apr 14, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.28% | 338,186 |
| Apr 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.47% | 308,449 |
| Apr 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.15% | 307,317 |
| Apr 9, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 14.11% | 221,694 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.59% | 267,750 |
| Apr 7, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -3.15% | 408,514 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.43% | 443,072 |
| Apr 3, 2025 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | 6.83% | 1,350,910 |
| Apr 2, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -9.84% | 173,074 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.18% | 129,451 |
| Mar 31, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -4.04% | 112,975 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -5.47% | 180,879 |
| Mar 27, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.10% | 294,315 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.39% | 423,998 |
| Mar 25, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 2.80% | 402,477 |
| Mar 24, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 7.91% | 280,904 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.33% | 159,012 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 5.26% | 264,700 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -7.59% | 229,925 |
| Mar 18, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -1.15% | 287,572 |
| Mar 17, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.16% | 790,477 |
| Mar 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.17% | 508,002 |
| Mar 13, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.70% | 461,950 |
| Mar 12, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.50% | 180,165 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 4.86% | 617,600 |
| Mar 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.71% | 198,200 |
| Mar 7, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 3.20% | 170,250 |
| Mar 6, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.00% | 183,370 |
| Mar 5, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -4.64% | 523,252 |
| Mar 4, 2025 | 0.17 | 0.17 | 0.13 | 0.16 | 0.16 | -23.29% | 687,055 |
| Mar 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.96% | 57,114 |
| Feb 28, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.44% | 142,363 |
| Feb 27, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.21% | 424,239 |
| Feb 26, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -0.67% | 208,116 |
| Feb 25, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.25% | 77,592 |
| Feb 24, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -3.41% | 94,326 |
| Feb 21, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.42% | 155,650 |
| Feb 20, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | -1.27% | 64,866 |
| Feb 19, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.58% | 88,489 |