Skip to main content
logo
BCM Resources Corporation (TSXV:B)
Canada flag Canada · Delayed Price · Currency is CAD
0.2600
-0.0300 (-10.34%)
At close: May 1, 2026

BCM Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.260.300.260.290.293.57%178,517
Apr 29, 20260.280.290.260.280.28-3.45%182,530
Apr 28, 20260.320.320.270.290.29-69,550
Apr 27, 20260.280.330.280.290.297.41%656,805
Apr 24, 20260.270.270.260.270.271.89%137,065
Apr 23, 20260.270.270.270.270.27-5.36%24,800
Apr 22, 20260.230.300.230.280.2821.74%881,638
Apr 21, 20260.230.240.230.230.232.22%223,669
Apr 20, 20260.220.240.220.230.239.76%341,557
Apr 17, 20260.220.220.210.210.21-66,715
Apr 16, 20260.190.220.190.210.21-2.38%172,704
Apr 15, 20260.200.220.200.210.217.69%281,551
Apr 14, 20260.200.200.200.200.20-1,006
Apr 13, 20260.200.200.200.200.202.63%52,268
Apr 10, 20260.200.200.190.190.19-134,400
Apr 9, 20260.190.190.190.190.19-25,400
Apr 8, 20260.200.200.190.190.19-35,087
Apr 7, 20260.190.190.190.190.192.70%50,025
Apr 6, 20260.190.190.190.190.192.78%163,572
Apr 2, 20260.190.190.180.180.18-230,245
Apr 1, 20260.200.200.180.180.18-21.74%670,805
Mar 31, 20260.190.230.190.230.2324.32%566,301
Mar 30, 20260.200.200.190.190.19-5.13%32,917
Mar 27, 20260.200.200.190.200.202.63%79,517
Mar 26, 20260.190.200.190.190.192.70%27,251
Mar 25, 20260.200.200.180.190.19-5.13%141,616
Mar 24, 20260.210.210.200.200.20-4.88%112,425
Mar 23, 20260.200.210.200.210.212.50%10,000
Mar 20, 20260.210.210.200.200.20-4.76%42,712
Mar 19, 20260.210.210.200.210.21-2.33%111,700
Mar 18, 20260.240.240.210.220.222.38%87,088
Mar 17, 20260.210.210.210.210.215.00%74,685
Mar 16, 20260.210.210.200.200.20-6.98%243,146
Mar 13, 20260.230.230.220.220.22-6.52%126,714
Mar 12, 20260.220.230.220.230.236.98%64,500
Mar 11, 20260.230.230.220.220.22-4,552
Mar 10, 20260.230.230.220.220.22-6.52%79,558
Mar 9, 20260.210.250.210.230.234.55%468,931
Mar 6, 20260.210.220.210.220.227.32%145,367
Mar 5, 20260.200.210.200.210.212.50%62,000
Mar 4, 20260.200.210.200.200.20-4.76%120,359
Mar 3, 20260.210.210.200.210.21-102,271
Mar 2, 20260.200.210.190.210.2110.53%163,130
Feb 27, 20260.200.200.190.190.19-5.00%105,419
Feb 26, 20260.190.200.190.200.205.26%20,300
Feb 25, 20260.200.210.190.190.19-257,384
Feb 24, 20260.200.200.190.190.19-5.00%14,128
Feb 23, 20260.200.200.200.200.20-7,844
Feb 20, 20260.200.200.190.200.20-18,069
Feb 19, 20260.200.210.190.200.20-241,001