Bear Creek Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	1.14	1.20	1.12	1.17	-	2.63%	341,549
Feb 26, 2026	1.10	1.15	1.05	1.14	1.14	0.88%	1,349,569
Feb 25, 2026	1.14	1.20	1.12	1.13	1.13	0.89%	1,539,786
Feb 24, 2026	1.10	1.14	1.09	1.12	1.12	-2.61%	1,061,554
Feb 23, 2026	1.03	1.16	1.03	1.15	1.15	11.65%	2,860,016
Feb 20, 2026	0.92	1.03	0.91	1.03	1.03	14.44%	3,706,386
Feb 19, 2026	0.84	0.93	0.84	0.90	0.90	2.27%	5,936,752
Feb 18, 2026	0.82	0.88	0.80	0.88	0.88	10.00%	534,809
Feb 17, 2026	0.79	0.83	0.77	0.80	0.80	-1.84%	971,326
Feb 13, 2026	0.80	0.83	0.80	0.82	0.82	1.87%	1,552,070
Feb 12, 2026	0.91	0.91	0.79	0.80	0.80	-12.09%	1,380,155
Feb 11, 2026	0.83	0.91	0.81	0.91	0.91	10.30%	770,362
Feb 10, 2026	0.82	0.85	0.80	0.83	0.83	-2.94%	658,234
Feb 9, 2026	0.89	0.90	0.84	0.85	0.85	-1.16%	829,995
Feb 6, 2026	0.77	0.86	0.76	0.86	0.86	13.16%	1,037,741
Feb 5, 2026	0.78	0.82	0.75	0.76	0.76	-8.43%	1,966,150
Feb 4, 2026	0.85	0.89	0.82	0.83	0.83	-1.19%	2,463,501
Feb 3, 2026	0.79	0.85	0.79	0.84	0.84	12.00%	4,395,953
Feb 2, 2026	0.73	0.80	0.73	0.75	0.75	-5.06%	2,055,579
Jan 30, 2026	0.80	0.85	0.76	0.79	0.79	-11.24%	3,845,631
Jan 29, 2026	0.95	0.95	0.85	0.89	0.89	-1.11%	3,270,378
Jan 28, 2026	0.85	0.94	0.85	0.90	0.90	7.14%	3,995,813
Jan 27, 2026	0.83	0.84	0.79	0.84	0.84	1.20%	1,713,329
Jan 26, 2026	0.90	0.94	0.82	0.83	0.83	1.22%	3,407,469
Jan 23, 2026	0.82	0.86	0.81	0.82	0.82	1.23%	1,659,656
Jan 22, 2026	0.73	0.82	0.73	0.81	0.81	5.19%	1,921,128
Jan 21, 2026	0.75	0.79	0.72	0.77	0.77	2.67%	1,657,579
Jan 20, 2026	0.73	0.76	0.73	0.75	0.75	2.74%	738,742
Jan 19, 2026	0.72	0.74	0.71	0.73	0.73	4.29%	3,089,406
Jan 16, 2026	0.70	0.71	0.66	0.70	0.70	1.45%	1,232,555
Jan 15, 2026	0.70	0.73	0.69	0.69	0.69	-4.17%	590,205
Jan 14, 2026	0.72	0.73	0.70	0.72	0.72	1.41%	1,518,967
Jan 13, 2026	0.73	0.73	0.70	0.71	0.71	-	1,792,100
Jan 12, 2026	0.67	0.72	0.67	0.71	0.71	10.08%	1,685,234
Jan 9, 2026	0.65	0.69	0.63	0.65	0.65	-0.77%	2,305,363
Jan 8, 2026	0.62	0.66	0.62	0.65	0.65	3.17%	572,411
Jan 7, 2026	0.63	0.65	0.62	0.63	0.63	-4.55%	460,926
Jan 6, 2026	0.68	0.69	0.65	0.66	0.66	-1.49%	819,189
Jan 5, 2026	0.63	0.67	0.63	0.67	0.67	6.35%	1,259,300
Jan 2, 2026	0.62	0.65	0.60	0.63	0.63	5.00%	1,321,003
Dec 31, 2025	0.60	0.61	0.58	0.60	0.60	-0.83%	935,005
Dec 30, 2025	0.64	0.65	0.60	0.61	0.61	-0.82%	715,135
Dec 29, 2025	0.61	0.65	0.59	0.61	0.61	-6.15%	885,560
Dec 24, 2025	0.68	0.68	0.62	0.65	0.65	-4.41%	742,883
Dec 23, 2025	0.65	0.69	0.61	0.68	0.68	13.33%	1,364,871
Dec 22, 2025	0.57	0.67	0.56	0.60	0.60	11.11%	2,534,225
Dec 19, 2025	0.50	0.62	0.50	0.54	0.54	13.68%	3,846,173
Dec 18, 2025	0.50	0.50	0.47	0.48	0.48	-4.04%	445,018
Dec 17, 2025	0.50	0.53	0.46	0.50	0.50	3.13%	1,236,074
Dec 16, 2025	0.51	0.51	0.48	0.48	0.48	-2.04%	444,331