BCM Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.61	0.65	0.61	0.65	0.65	2.38%	60,627
Nov 3, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	8,318
Nov 2, 2026	0.67	0.67	0.62	0.64	0.64	-1.54%	54,993
Oct 30, 2026	0.68	0.69	0.65	0.65	0.65	-5.80%	85,655
Oct 29, 2026	0.67	0.69	0.65	0.69	0.69	1.47%	59,767
Oct 28, 2026	0.72	0.72	0.68	0.68	0.68	-4.23%	84,250
Oct 27, 2026	0.70	0.74	0.69	0.71	0.71	5.97%	478,061
Oct 26, 2026	0.60	0.68	0.60	0.67	0.67	11.67%	383,136
Oct 23, 2026	0.60	0.63	0.59	0.60	0.60	-4.76%	185,866
Oct 22, 2026	0.64	0.64	0.60	0.63	0.63	-3.08%	169,513
Oct 21, 2026	0.58	0.65	0.58	0.65	0.65	12.07%	483,330
Oct 20, 2026	0.58	0.58	0.55	0.58	0.58	-	267,362
Oct 19, 2026	0.57	0.58	0.56	0.58	0.58	-3.33%	309,573
Oct 16, 2026	0.57	0.61	0.56	0.60	0.60	9.09%	576,524
Oct 15, 2026	0.58	0.62	0.54	0.55	0.55	-3.51%	450,515
Oct 14, 2026	0.57	0.60	0.55	0.57	0.57	-1.72%	488,014
Oct 13, 2026	0.61	0.63	0.58	0.58	0.58	-	204,061
Oct 9, 2026	0.60	0.62	0.57	0.58	0.58	-1.69%	233,090
Oct 8, 2026	0.64	0.64	0.59	0.59	0.59	-7.81%	229,969
Oct 7, 2026	0.62	0.65	0.60	0.64	0.64	3.23%	271,728
Oct 6, 2026	0.62	0.65	0.61	0.62	0.62	-1.59%	184,775
Oct 5, 2026	0.65	0.66	0.62	0.63	0.63	-4.55%	280,677
Oct 2, 2026	0.65	0.66	0.64	0.66	0.66	3.13%	107,477
Oct 1, 2026	0.67	0.71	0.61	0.64	0.64	-8.57%	409,668
Sep 30, 2026	0.68	0.70	0.62	0.70	0.70	2.94%	296,962
Sep 29, 2026	0.68	0.71	0.66	0.68	0.68	1.49%	111,125
Sep 28, 2026	0.74	0.74	0.67	0.67	0.67	-10.67%	114,140
Sep 25, 2026	0.70	0.76	0.69	0.75	0.75	8.70%	611,935
Sep 24, 2026	0.70	0.72	0.69	0.69	0.69	-1.43%	115,126
Sep 23, 2026	0.75	0.75	0.70	0.70	0.70	-5.41%	259,600
Sep 22, 2026	0.76	0.80	0.74	0.74	0.74	-	381,812
Sep 21, 2026	0.75	0.76	0.70	0.74	0.74	-2.63%	389,604
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