Skip to main content
BCM Resources Corporation (BCMRF)
OTCMKTS · Delayed Price · Currency is USD
0.0808
-0.0003 (-0.37%)
May 30, 2025, 1:13 PM EDT

BCM Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20250.080.080.080.08-1.38%100
May 28, 20250.080.080.080.080.083.36%65,400
May 27, 20250.080.080.080.080.08--
May 23, 20250.080.080.080.080.08--
May 22, 20250.080.080.080.080.08--
May 21, 20250.100.100.080.080.08-14.00%1,000
May 20, 20250.080.090.080.090.09-5.26%19,000
May 19, 20250.100.100.100.100.10--
May 16, 20250.100.100.100.100.100.11%31,500
May 15, 20250.090.090.090.090.09--
May 14, 20250.090.090.090.090.09-50,000
May 13, 20250.090.090.090.090.09--
May 12, 20250.100.100.090.090.090.21%10,000
May 9, 20250.070.090.070.090.0928.84%261,000
May 8, 20250.070.070.070.070.07-0.54%30,000
May 7, 20250.070.070.070.070.07-12.65%14,000
May 6, 20250.080.080.080.080.084.44%6,000
May 5, 20250.100.100.080.080.08-11.57%80,500
May 2, 20250.090.090.090.090.09-2,000
May 1, 20250.090.090.090.090.09-7.57%5,000
Apr 30, 20250.100.100.100.100.10-0.90%48,000
Apr 29, 20250.100.100.100.100.1096.08%25,000
Apr 28, 20250.050.050.050.050.05--
Apr 25, 20250.050.050.050.050.05--
Apr 24, 20250.050.050.050.050.05-60.06%500
Apr 23, 20250.130.130.130.130.13-1.39%800
Apr 22, 20250.130.130.130.130.13270.00%5,050
Apr 21, 20250.040.040.040.040.04-25,275
Apr 17, 20250.040.040.040.040.04--
Apr 16, 20250.040.040.040.040.04--
Apr 15, 20250.120.120.040.040.04-81.58%78,347
Apr 14, 20250.190.190.190.190.19--
Apr 11, 20250.190.190.190.190.19-7,977
Apr 10, 20250.190.190.190.190.19-13,225
Apr 9, 20250.190.190.190.190.19--
Apr 8, 20250.190.190.190.190.1983.93%18,466
Apr 7, 20250.100.100.100.100.1020.12%12,225
Apr 4, 20250.030.190.030.090.09-4.44%8,325
Apr 3, 20250.090.090.090.090.09--
Apr 2, 20250.090.090.090.090.09--
Apr 1, 20250.090.090.090.090.09--
Mar 31, 20250.090.090.080.090.0912.50%441,956
Mar 28, 20250.080.080.080.080.08--
Mar 27, 20250.080.080.080.080.08--
Mar 26, 20250.080.080.080.080.08-20,000
Mar 25, 20250.080.080.080.080.08-5.88%21,000
Mar 24, 20250.090.090.090.090.09-5.56%141,704
Mar 21, 20250.080.090.070.090.0912.50%406,240
Mar 20, 20250.080.080.080.080.08105.13%15,000
Mar 19, 20250.040.040.040.040.04-56.67%25,000