Skip to main content
BCM Resources Corporation (TSXV:B)
Canada flag Canada · Delayed Price · Currency is CAD
0.1200
+0.0100 (9.09%)
Mar 28, 2025, 4:00 PM EST

BCM Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20250.120.140.120.14-16.67%399,700
Mar 28, 20250.110.120.110.12-9.09%75,900
Mar 27, 20250.110.110.100.11--310,100
Mar 26, 20250.110.110.110.11-10.00%86,600
Mar 25, 20250.110.110.090.10--9.09%335,100
Mar 24, 20250.140.140.100.11--15.38%589,500
Mar 21, 20250.060.140.060.13-85.71%1,975,700
Mar 20, 20250.060.070.060.07-16.67%329,000
Mar 19, 20250.060.060.050.06--112,900
Mar 18, 20250.060.060.060.06--33,000
Mar 17, 20250.060.060.060.06--256,000
Mar 14, 20250.060.060.060.06--271,000
Mar 13, 20250.060.060.060.06--13,000
Mar 12, 20250.060.060.060.06--2,000
Mar 11, 20250.060.060.060.06--73,000
Mar 10, 20250.060.060.060.06--1,000
Mar 7, 20250.060.060.050.06--46,000
Mar 6, 20250.060.060.060.06--55,000
Mar 5, 20250.060.060.060.06--21,000
Mar 4, 20250.060.060.060.06--40,000
Mar 3, 20250.070.070.060.06--14.29%181,500
Feb 28, 20250.050.070.050.07-40.00%1,003,200
Feb 27, 20250.050.050.050.05--4,200
Feb 26, 20250.050.050.050.05---
Feb 25, 20250.050.050.050.05--12,100
Feb 24, 20250.050.050.050.05--24,000
Feb 21, 20250.050.050.050.05--59,000
Feb 20, 20250.050.050.050.05--5,100
Feb 19, 20250.050.050.050.05--10,500
Feb 18, 20250.050.050.050.05--13,000
Feb 14, 20250.050.050.050.05--146,000
Feb 13, 20250.050.050.050.05---
Feb 12, 20250.050.050.050.05--27,100
Feb 11, 20250.060.060.050.05--16.67%221,000
Feb 10, 20250.060.060.060.06---
Feb 7, 20250.070.070.060.06--14.29%190,600
Feb 6, 20250.060.080.060.07-16.67%748,300
Feb 5, 20250.050.060.050.06--632,800
Feb 4, 20250.060.060.060.06--27,000
Feb 3, 20250.060.060.060.06--11,000
Jan 31, 20250.060.060.060.06--3,500
Jan 30, 20250.060.060.060.06--63,000
Jan 29, 20250.060.060.060.06--1,500
Jan 28, 20250.060.060.050.06--127,300
Jan 27, 20250.060.060.060.06--35,000
Jan 24, 20250.060.060.060.06--44,000
Jan 23, 20250.050.060.050.06-20.00%78,000
Jan 22, 20250.050.050.050.05--16.67%34,000
Jan 21, 20250.060.060.060.06--201,500
Jan 20, 20250.050.060.050.06--59,000