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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |