BCM Resources Corporation (TSXV:B)
Canada
· Delayed Price · Currency is CAD 0.1100
-0.0200 (-15.38%)
May 1, 2025, 4:00 PM EDT
BCM Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -9.09% | 232,500 |
| May 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -15.38% | 125,400 |
| Apr 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 35,000 |
| Apr 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 190,500 |
| Apr 28, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 16.67% | 436,500 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 1,000 |
| Apr 24, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | - | -8.33% | 114,000 |
| Apr 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.09% | 65,100 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -8.33% | 13,600 |
| Apr 21, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 38,000 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 92,000 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 13,500 |
| Apr 15, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 192,400 |
| Apr 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 66,900 |
| Apr 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 111,100 |
| Apr 10, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | - | -6.67% | 57,400 |
| Apr 9, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | - | 7.14% | 400,400 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 124,600 |
| Apr 7, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | - | 366,000 |
| Apr 4, 2025 | 0.12 | 0.14 | 0.11 | 0.14 | - | 16.67% | 108,600 |
| Apr 3, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | -14.29% | 39,000 |
| Apr 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7.69% | 206,300 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 68,600 |
| Mar 31, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 16.67% | 738,600 |
| Mar 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 75,900 |
| Mar 27, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 310,100 |
| Mar 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.00% | 86,600 |
| Mar 25, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | - | -9.09% | 335,100 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.10 | 0.11 | - | -15.38% | 589,500 |
| Mar 21, 2025 | 0.06 | 0.14 | 0.06 | 0.13 | - | 85.71% | 1,975,700 |
| Mar 20, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 16.67% | 329,000 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 112,900 |
| Mar 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 33,000 |
| Mar 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 256,000 |
| Mar 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 271,000 |
| Mar 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 13,000 |
| Mar 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 2,000 |
| Mar 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 73,000 |
| Mar 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 1,000 |
| Mar 7, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 46,000 |
| Mar 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 55,000 |
| Mar 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 21,000 |
| Mar 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 40,000 |
| Mar 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -14.29% | 181,500 |
| Feb 28, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | - | 40.00% | 1,003,200 |
| Feb 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 4,200 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 12,100 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 24,000 |
| Feb 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 59,000 |