Bear Creek Mining Corporation (TSXV: BCM)

Bear Creek Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.37	0.39	0.36	0.36	0.36	2.86%	98,819
Dec 19, 2024	0.38	0.38	0.35	0.35	0.35	-6.67%	402,300
Dec 18, 2024	0.41	0.41	0.37	0.38	0.38	-8.54%	206,822
Dec 17, 2024	0.39	0.43	0.38	0.41	0.41	3.80%	333,500
Dec 16, 2024	0.40	0.40	0.38	0.40	0.40	-2.47%	181,400
Dec 13, 2024	0.41	0.45	0.40	0.41	0.41	-5.81%	679,841
Dec 12, 2024	0.46	0.46	0.42	0.43	0.43	-6.52%	268,200
Dec 11, 2024	0.43	0.46	0.43	0.46	0.46	8.24%	236,303
Dec 10, 2024	0.44	0.45	0.43	0.43	0.43	-	109,049
Dec 9, 2024	0.42	0.47	0.42	0.43	0.43	6.25%	280,811
Dec 6, 2024	0.40	0.41	0.40	0.40	0.40	-	183,522
Dec 5, 2024	0.42	0.43	0.40	0.40	0.40	-2.44%	155,208
Dec 4, 2024	0.42	0.42	0.41	0.41	0.41	-1.20%	90,425
Dec 3, 2024	0.41	0.42	0.40	0.42	0.42	2.47%	247,800
Dec 2, 2024	0.42	0.42	0.40	0.41	0.41	-3.57%	67,000
Nov 29, 2024	0.43	0.43	0.42	0.42	0.42	1.20%	26,000
Nov 28, 2024	0.41	0.42	0.41	0.42	0.42	-	44,215
Nov 27, 2024	0.43	0.43	0.42	0.42	0.42	1.22%	147,100
Nov 26, 2024	0.42	0.44	0.40	0.41	0.41	-3.53%	63,536
Nov 25, 2024	0.41	0.43	0.38	0.43	0.43	-	500,400
Nov 22, 2024	0.41	0.44	0.40	0.43	0.43	7.59%	377,132
Nov 21, 2024	0.38	0.40	0.38	0.40	0.40	5.33%	347,902
Nov 20, 2024	0.40	0.40	0.37	0.38	0.38	-6.25%	449,600
Nov 19, 2024	0.43	0.43	0.39	0.40	0.40	-3.61%	519,300
Nov 18, 2024	0.40	0.43	0.39	0.42	0.42	18.57%	938,100
Nov 15, 2024	0.39	0.39	0.34	0.35	0.35	-1.41%	3,166,400
Nov 14, 2024	0.36	0.41	0.35	0.36	0.36	1.43%	1,317,000
Nov 13, 2024	0.41	0.41	0.34	0.35	0.35	-13.58%	825,608
Nov 12, 2024	0.41	0.42	0.38	0.41	0.41	2.53%	543,541
Nov 11, 2024	0.44	0.44	0.40	0.40	0.40	-14.13%	755,136
Nov 8, 2024	0.51	0.51	0.46	0.46	0.46	-11.54%	143,326
Nov 7, 2024	0.48	0.52	0.48	0.52	0.52	9.47%	202,700
Nov 6, 2024	0.48	0.50	0.47	0.48	0.48	-5.00%	237,900
Nov 5, 2024	0.51	0.51	0.49	0.50	0.50	2.56%	87,100
Nov 4, 2024	0.54	0.54	0.48	0.49	0.49	-9.72%	205,500
Nov 1, 2024	0.53	0.54	0.52	0.54	0.54	1.89%	222,324
Oct 31, 2024	0.57	0.57	0.51	0.53	0.53	-13.11%	747,200
Oct 30, 2024	0.61	0.61	0.57	0.61	0.61	-3.17%	272,038
Oct 29, 2024	0.63	0.66	0.61	0.63	0.63	3.28%	275,400
Oct 28, 2024	0.64	0.65	0.61	0.61	0.61	-7.58%	217,642
Oct 25, 2024	0.67	0.68	0.63	0.66	0.66	-1.49%	155,600
Oct 24, 2024	0.68	0.70	0.63	0.67	0.67	-	512,800
Oct 23, 2024	0.65	0.67	0.60	0.67	0.67	4.69%	539,200
Oct 22, 2024	0.69	0.70	0.64	0.64	0.64	-1.54%	1,037,400
Oct 21, 2024	0.65	0.70	0.63	0.65	0.65	8.33%	1,579,900
Oct 18, 2024	0.53	0.60	0.51	0.60	0.60	22.45%	1,077,227
Oct 17, 2024	0.46	0.50	0.46	0.49	0.49	7.69%	333,100
Oct 16, 2024	0.48	0.49	0.46	0.46	0.46	-5.21%	147,300
Oct 15, 2024	0.49	0.51	0.46	0.48	0.48	4.35%	210,200
Oct 11, 2024	0.48	0.49	0.46	0.46	0.46	-3.16%	395,500
Oct 10, 2024	0.45	0.48	0.44	0.48	0.48	5.56%	209,500
Oct 9, 2024	0.44	0.46	0.44	0.45	0.45	2.27%	99,915
Oct 8, 2024	0.43	0.47	0.42	0.44	0.44	2.33%	297,900
Oct 7, 2024	0.44	0.47	0.42	0.43	0.43	-2.27%	595,600
Oct 4, 2024	0.40	0.44	0.40	0.44	0.44	12.82%	321,400
Oct 3, 2024	0.40	0.40	0.39	0.39	0.39	-2.50%	63,000
Oct 2, 2024	0.38	0.40	0.38	0.40	0.40	5.26%	290,600
Oct 1, 2024	0.36	0.38	0.36	0.38	0.38	7.04%	296,629
Sep 30, 2024	0.35	0.36	0.33	0.36	0.36	2.90%	42,211
Sep 27, 2024	0.37	0.37	0.35	0.35	0.35	-10.39%	231,700
Sep 26, 2024	0.42	0.42	0.34	0.39	0.39	-12.50%	798,024
Sep 25, 2024	0.42	0.44	0.41	0.44	0.44	4.76%	58,500
Sep 24, 2024	0.40	0.43	0.40	0.42	0.42	1.20%	192,441
Sep 23, 2024	0.40	0.42	0.39	0.42	0.42	3.75%	232,200
Sep 20, 2024	0.38	0.40	0.37	0.40	0.40	5.26%	164,900
Sep 19, 2024	0.35	0.38	0.34	0.38	0.38	11.76%	541,648
Sep 18, 2024	0.35	0.36	0.33	0.34	0.34	-5.56%	129,113
Sep 17, 2024	0.34	0.37	0.34	0.36	0.36	4.35%	255,338
Sep 16, 2024	0.36	0.36	0.35	0.35	0.35	-4.17%	52,500
Sep 13, 2024	0.35	0.37	0.35	0.36	0.36	4.35%	287,400
Sep 12, 2024	0.32	0.35	0.32	0.35	0.35	7.81%	244,130
Sep 11, 2024	0.32	0.34	0.32	0.32	0.32	-	73,400
Sep 10, 2024	0.30	0.32	0.30	0.32	0.32	-	47,024
Sep 9, 2024	0.33	0.33	0.32	0.32	0.32	3.23%	87,000
Sep 6, 2024	0.32	0.33	0.30	0.31	0.31	-3.13%	102,932
Sep 5, 2024	0.33	0.33	0.32	0.32	0.32	1.59%	54,400
Sep 4, 2024	0.31	0.32	0.31	0.32	0.32	3.28%	23,800
Sep 3, 2024	0.31	0.32	0.30	0.31	0.31	-6.15%	145,440
Aug 30, 2024	0.31	0.33	0.31	0.33	0.33	4.84%	267,700
Aug 29, 2024	0.31	0.31	0.31	0.31	0.31	-	20,200
Aug 28, 2024	0.32	0.32	0.31	0.31	0.31	-	119,600
Aug 27, 2024	0.35	0.35	0.31	0.31	0.31	-11.43%	131,200
Aug 26, 2024	0.34	0.35	0.34	0.35	0.35	4.48%	57,103
Aug 23, 2024	0.33	0.34	0.33	0.34	0.34	3.08%	230,700
Aug 22, 2024	0.34	0.34	0.32	0.33	0.33	-4.41%	85,400
Aug 21, 2024	0.33	0.35	0.33	0.34	0.34	-2.86%	125,434
Aug 20, 2024	0.35	0.36	0.35	0.35	0.35	2.94%	223,900
Aug 19, 2024	0.34	0.36	0.33	0.34	0.34	3.03%	293,719
Aug 16, 2024	0.33	0.37	0.33	0.33	0.33	3.13%	322,322
Aug 15, 2024	0.32	0.33	0.31	0.32	0.32	1.59%	50,824
Aug 14, 2024	0.31	0.32	0.31	0.32	0.32	1.61%	63,000
Aug 13, 2024	0.32	0.32	0.31	0.31	0.31	3.33%	132,625
Aug 12, 2024	0.31	0.32	0.30	0.30	0.30	-1.64%	277,600
Aug 9, 2024	0.30	0.32	0.29	0.31	0.31	7.02%	218,400
Aug 8, 2024	0.26	0.31	0.26	0.29	0.29	14.00%	146,206
Aug 7, 2024	0.29	0.30	0.25	0.25	0.25	-13.79%	532,300
Aug 6, 2024	0.32	0.32	0.28	0.29	0.29	-7.94%	312,440
Aug 2, 2024	0.34	0.35	0.31	0.32	0.32	-3.08%	165,430
Aug 1, 2024	0.37	0.37	0.33	0.33	0.33	-5.80%	79,500
Jul 31, 2024	0.35	0.36	0.34	0.35	0.35	2.99%	144,900

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.