BCM Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.80	0.81	0.76	0.76	0.76	-5.00%	587,812
Sep 17, 2026	0.82	0.82	0.79	0.80	0.80	-	250,141
Sep 16, 2026	0.78	0.82	0.76	0.80	0.80	2.56%	243,575
Sep 15, 2026	0.83	0.83	0.78	0.78	0.78	-8.24%	440,782
Sep 14, 2026	0.90	0.94	0.85	0.85	0.85	-4.49%	449,207
Sep 11, 2026	0.76	0.89	0.75	0.89	0.89	17.11%	630,309
Sep 10, 2026	0.71	0.76	0.71	0.76	0.76	1.33%	180,120
Sep 9, 2026	0.76	0.78	0.73	0.75	0.75	-5.06%	508,971
Sep 8, 2026	0.76	0.80	0.76	0.79	0.79	3.95%	484,368
Sep 4, 2026	0.76	0.78	0.72	0.76	0.76	-	137,433
Sep 3, 2026	0.81	0.87	0.73	0.76	0.76	-5.00%	1,019,851
Sep 2, 2026	0.71	0.81	0.70	0.80	0.80	12.68%	382,492
Sep 1, 2026	0.67	0.74	0.67	0.71	0.71	4.41%	574,332
Aug 31, 2026	0.70	0.72	0.65	0.68	0.68	-2.86%	596,478
Aug 28, 2026	0.74	0.75	0.67	0.70	0.70	-6.67%	556,533
Aug 27, 2026	0.68	0.77	0.68	0.75	0.75	10.29%	744,186
Aug 26, 2026	0.67	0.75	0.65	0.68	0.68	-	2,270,141
Aug 25, 2026	0.56	0.69	0.56	0.68	0.68	17.24%	1,434,175
Aug 24, 2026	0.51	0.59	0.50	0.58	0.58	22.11%	617,367
Aug 21, 2026	0.52	0.52	0.48	0.48	0.48	-4.04%	765,678
Aug 20, 2026	0.58	0.59	0.50	0.50	0.50	-11.61%	625,631
Aug 19, 2026	0.54	0.58	0.52	0.56	0.56	7.69%	1,259,130
Aug 18, 2026	0.54	0.55	0.50	0.52	0.52	-7.14%	606,797
Aug 17, 2026	0.65	0.66	0.55	0.56	0.56	-15.15%	1,265,394
Aug 14, 2026	0.57	0.69	0.56	0.66	0.66	17.86%	1,210,628
Aug 13, 2026	0.63	0.63	0.54	0.56	0.56	-17.65%	1,166,873
Aug 12, 2026	0.48	0.70	0.48	0.68	0.68	40.21%	2,374,522
Aug 11, 2026	0.46	0.49	0.43	0.49	0.49	8.99%	1,307,910
Aug 10, 2026	0.40	0.50	0.38	0.45	0.45	7.23%	2,833,149
Aug 7, 2026	0.33	0.42	0.33	0.42	0.42	33.87%	3,066,524
Aug 6, 2026	0.25	0.34	0.25	0.31	0.31	63.16%	3,626,629
Aug 5, 2026	0.18	0.19	0.18	0.19	0.19	26.67%	214,346
Aug 4, 2026	0.13	0.15	0.13	0.15	0.15	25.00%	219,001
Jul 31, 2026	0.14	0.14	0.12	0.12	0.12	-11.11%	107,508
Jul 30, 2026	0.14	0.14	0.14	0.14	0.14	-	20,600
Jul 29, 2026	0.14	0.14	0.14	0.14	0.14	-3.57%	7,030
Jul 28, 2026	0.14	0.14	0.14	0.14	0.14	-3.45%	44,866
Jul 27, 2026	0.15	0.15	0.15	0.15	0.15	-3.33%	23,510
Jul 24, 2026	0.15	0.15	0.15	0.15	0.15	-	25,434
Jul 23, 2026	0.15	0.15	0.15	0.15	0.15	3.45%	90,848
Jul 22, 2026	0.13	0.15	0.13	0.15	0.15	16.00%	18,023
Jul 21, 2026	0.14	0.14	0.12	0.13	0.13	-7.41%	195,063
Jul 20, 2026	0.15	0.15	0.14	0.14	0.14	-18.18%	137,800
Jul 17, 2026	0.17	0.17	0.16	0.17	0.17	3.13%	58,959
Jul 16, 2026	0.16	0.17	0.15	0.16	0.16	14.29%	82,375
Jul 15, 2026	0.13	0.16	0.13	0.14	0.14	12.00%	307,797
Jul 14, 2026	0.19	0.19	0.12	0.13	0.13	-35.90%	527,236
Jul 13, 2026	0.21	0.21	0.19	0.20	0.20	-11.36%	222,872
Jul 10, 2026	0.22	0.22	0.22	0.22	0.22	4.76%	54,847
Jul 9, 2026	0.23	0.23	0.21	0.21	0.21	-4.55%	7,657