BCM Resources Corporation (TSXV:B)
Canada
· Delayed Price · Currency is CAD 0.1000
0.00 (0.00%)
Jun 10, 2025, 4:00 PM EDT
BCM Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 42,000 |
| Jun 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 55,400 |
| Jun 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 1,000 |
| Jun 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 69,000 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 178,500 |
| Jun 6, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | 11.11% | 77,500 |
| Jun 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 11,000 |
| Jun 4, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | -10.00% | 280,400 |
| Jun 3, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 62,500 |
| Jun 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | - | 181,100 |
| May 30, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | - | 41,500 |
| May 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 10,000 |
| May 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 38,900 |
| May 27, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | - | 46,000 |
| May 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 35,100 |
| May 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 121,000 |
| May 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 50,000 |
| May 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -16.67% | 93,800 |
| May 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 15, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | - | 301,000 |
| May 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 184,300 |
| May 13, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | - | -8.33% | 318,800 |
| May 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 8,200 |
| May 9, 2025 | 0.09 | 0.13 | 0.09 | 0.12 | - | 33.33% | 454,500 |
| May 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.00% | 12,000 |
| May 7, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | - | 15,000 |
| May 6, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -9.09% | 228,000 |
| May 5, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | 10.00% | 161,500 |
| 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 |