Bell Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.05	0.05	0.05	0.05	0.05	-7.41%	83,709
Feb 10, 2026	0.05	0.05	0.05	0.05	0.05	-	102,021
Feb 9, 2026	0.05	0.05	0.05	0.05	0.05	20.81%	73,615
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	-9.88%	6,000
Feb 3, 2026	0.05	0.05	0.05	0.05	0.05	-0.60%	55,003
Feb 2, 2026	0.05	0.05	0.05	0.05	0.05	3.10%	125,000
Jan 30, 2026	0.05	0.05	0.05	0.05	0.05	-3.20%	68,187
Jan 29, 2026	0.05	0.05	0.05	0.05	0.05	2.04%	20,000
Jan 28, 2026	0.05	0.05	0.05	0.05	0.05	-	197,020
Jan 27, 2026	0.05	0.05	0.05	0.05	0.05	-	62,550
Jan 26, 2026	0.05	0.05	0.05	0.05	0.05	16.67%	94,300
Jan 23, 2026	0.05	0.05	0.04	0.04	0.04	-4.33%	34,374
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	14.32%	23,017
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-1.03%	124,002
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	-10.19%	547,200
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	2.61%	130,000
Jan 14, 2026	0.04	0.05	0.04	0.04	0.04	-14.08%	213,000
Jan 13, 2026	0.04	0.05	0.04	0.05	0.05	12.90%	12,800
Jan 12, 2026	0.05	0.05	0.04	0.04	0.04	4.33%	213,352
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	6.39%	106,448
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	9.52%	100,000
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	-7.75%	37,200
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	6.91%	285,000
Dec 29, 2025	0.04	0.04	0.04	0.04	0.04	-9.50%	32,800
Dec 26, 2025	0.04	0.04	0.04	0.04	0.04	10.80%	5,700
Dec 23, 2025	0.04	0.04	0.04	0.04	0.04	-9.75%	3,500
Dec 22, 2025	0.04	0.04	0.04	0.04	0.04	5.82%	40,850
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	0.80%	13,000
Dec 18, 2025	0.04	0.04	0.04	0.04	0.04	-8.54%	108,500
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	4.86%	136,000
Dec 16, 2025	0.04	0.04	0.04	0.04	0.04	3.71%	16,000
Dec 15, 2025	0.04	0.04	0.04	0.04	0.04	7.71%	130,250
Dec 11, 2025	0.04	0.04	0.04	0.04	0.04	-4.63%	112,599
Dec 10, 2025	0.04	0.04	0.04	0.04	0.04	2.51%	43,400
Dec 8, 2025	0.04	0.04	0.04	0.04	0.04	-10.72%	561
Dec 5, 2025	0.04	0.04	0.04	0.04	0.04	4.43%	26,368
Dec 4, 2025	0.04	0.04	0.04	0.04	0.04	1.59%	8,550
Dec 1, 2025	0.04	0.04	0.04	0.04	0.04	-6.90%	2,500
Nov 28, 2025	0.04	0.04	0.04	0.04	0.04	1.00%	2,500
Nov 26, 2025	0.04	0.04	0.04	0.04	0.04	2.03%	990
Nov 25, 2025	0.04	0.04	0.04	0.04	0.04	12.57%	6,900
Nov 24, 2025	0.04	0.04	0.04	0.04	0.04	-6.17%	2,150
Nov 21, 2025	0.04	0.04	0.04	0.04	0.04	4.19%	500
Nov 20, 2025	0.04	0.04	0.04	0.04	0.04	-9.82%	100
Nov 19, 2025	0.04	0.04	0.04	0.04	0.04	10.89%	140,010
Nov 18, 2025	0.04	0.04	0.04	0.04	0.04	-17.89%	126,900
Nov 14, 2025	0.04	0.04	0.04	0.04	0.04	0.69%	15,200
Nov 13, 2025	0.04	0.04	0.04	0.04	0.04	5.61%	7,000
Nov 12, 2025	0.04	0.04	0.04	0.04	0.04	2.50%	35,000
Nov 10, 2025	0.04	0.05	0.04	0.04	0.04	-	20,178