BCM Resources Corporation (BCMRF)
OTCMKTS · Delayed Price · Currency is USD
0.1700
+0.0250 (17.24%)
At close: Mar 27, 2026
BCMRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 17.24% | 82,200 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.41% | 20,000 |
| Mar 25, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -20.59% | 36,500 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 200 |
| Mar 23, 2026 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | -10.00% | 11,850 |
| Mar 20, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 33.33% | 10,357 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 9.09% | 36,700 |
| Mar 18, 2026 | 0.17 | 0.20 | 0.14 | 0.14 | 0.14 | -8.33% | 91,800 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 21,500 |
| Mar 13, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -8.65% | 27,400 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.06% | 3,000 |
| Mar 9, 2026 | 0.20 | 0.21 | 0.16 | 0.16 | 0.16 | 5.86% | 42,000 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -18.32% | 65,000 |
| Mar 3, 2026 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 6.15% | 70,000 |
| Mar 2, 2026 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 23.96% | 162,500 |
| Feb 27, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.14% | 34,500 |
| Feb 25, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.71% | 30,000 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.14 | 0.14 | 0.14 | -25.79% | 33,000 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 40,350 |
| Feb 20, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 42.86% | 21,500 |
| Feb 19, 2026 | 0.15 | 0.20 | 0.14 | 0.14 | 0.14 | -17.65% | 169,600 |
| Feb 18, 2026 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | 6.92% | 17,125 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 13.57% | 47,934 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 900 |
| Feb 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 10,100 |
| Feb 9, 2026 | 0.16 | 0.22 | 0.14 | 0.14 | 0.14 | -26.32% | 81,375 |
| Feb 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 5,000 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.16 | 0.18 | 0.18 | 12.50% | 28,266 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 14.29% | 39,500 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.14 | 0.14 | 0.14 | -6.35% | 24,854 |
| Feb 2, 2026 | 0.18 | 0.25 | 0.15 | 0.15 | 0.15 | -0.33% | 37,200 |
| Jan 30, 2026 | 0.14 | 0.25 | 0.14 | 0.15 | 0.15 | -6.25% | 64,980 |
| Jan 29, 2026 | 0.29 | 0.29 | 0.14 | 0.16 | 0.16 | - | 28,600 |
| Jan 28, 2026 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | 6.67% | 65,000 |
| Jan 27, 2026 | 0.16 | 0.19 | 0.15 | 0.15 | 0.15 | -6.25% | 125,000 |
| Jan 26, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 5.96% | 56,000 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.78% | 65,497 |
| Jan 22, 2026 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | 3.78% | 21,942 |
| Jan 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -10.00% | 2,500 |
| Jan 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -10.61% | 155,000 |
| Jan 16, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 11.87% | 35,000 |
| Jan 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.28% | 105,000 |
| Jan 14, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -15.75% | 48,250 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 26,000 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 35,075 |
| Jan 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 14.24% | 64,505 |
| Jan 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.88% | 7,000 |
| Jan 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 11.09% | 3,000 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.45% | 21,000 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 26.54% | 64,580 |