Bear Creek Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.55	0.55	0.49	0.49	0.49	-5.77%	768,812
Dec 12, 2025	0.57	0.57	0.48	0.52	0.52	-8.77%	1,689,455
Dec 11, 2025	0.56	0.59	0.55	0.57	0.57	3.64%	1,625,500
Dec 10, 2025	0.51	0.55	0.50	0.55	0.55	5.77%	525,843
Dec 9, 2025	0.48	0.56	0.47	0.52	0.52	13.04%	1,616,917
Dec 8, 2025	0.51	0.51	0.45	0.46	0.46	-8.00%	539,499
Dec 5, 2025	0.51	0.54	0.47	0.50	0.50	4.17%	1,060,153
Dec 4, 2025	0.50	0.50	0.46	0.48	0.48	-5.88%	713,927
Dec 3, 2025	0.55	0.56	0.48	0.51	0.51	-5.56%	831,236
Dec 2, 2025	0.52	0.56	0.49	0.54	0.54	1.89%	1,662,603
Dec 1, 2025	0.49	0.55	0.47	0.53	0.53	23.26%	3,365,876
Nov 28, 2025	0.35	0.46	0.34	0.43	0.43	34.37%	1,621,445
Nov 27, 2025	0.35	0.36	0.31	0.32	0.32	-3.03%	452,635
Nov 26, 2025	0.26	0.33	0.26	0.33	0.33	22.22%	1,236,037
Nov 25, 2025	0.27	0.28	0.25	0.27	0.27	1.89%	947,385
Nov 24, 2025	0.27	0.28	0.26	0.27	0.27	1.92%	416,427
Nov 21, 2025	0.24	0.26	0.24	0.26	0.26	4.00%	382,748
Nov 20, 2025	0.27	0.27	0.24	0.25	0.25	-3.85%	247,380
Nov 19, 2025	0.25	0.27	0.24	0.26	0.26	8.33%	1,007,884
Nov 18, 2025	0.25	0.26	0.24	0.24	0.24	2.13%	582,680
Nov 17, 2025	0.26	0.27	0.23	0.24	0.24	-9.62%	486,051
Nov 14, 2025	0.24	0.28	0.23	0.26	0.26	4.00%	1,006,599
Nov 13, 2025	0.28	0.29	0.24	0.25	0.25	-10.71%	1,820,348
Nov 12, 2025	0.28	0.32	0.24	0.28	0.28	1.82%	4,290,332
Nov 11, 2025	0.51	0.51	0.27	0.28	0.28	-43.30%	9,549,491
Nov 10, 2025	0.48	0.51	0.48	0.49	0.49	10.86%	593,059
Nov 7, 2025	0.44	0.45	0.42	0.44	0.44	1.74%	400,417
Nov 6, 2025	0.43	0.45	0.41	0.43	0.43	1.18%	1,045,004
Nov 5, 2025	0.48	0.50	0.42	0.43	0.43	-7.61%	3,264,856
Nov 4, 2025	0.50	0.51	0.46	0.46	0.46	-11.54%	1,517,791
Nov 3, 2025	0.57	0.57	0.50	0.52	0.52	-8.77%	802,147
Oct 31, 2025	0.61	0.61	0.54	0.57	0.57	-1.72%	603,792
Oct 30, 2025	0.52	0.60	0.50	0.58	0.58	18.37%	1,414,420
Oct 29, 2025	0.55	0.57	0.49	0.49	0.49	-5.77%	1,243,400
Oct 28, 2025	0.44	0.54	0.44	0.52	0.52	8.33%	1,643,765
Oct 27, 2025	0.48	0.48	0.44	0.48	0.48	-1.03%	730,854
Oct 24, 2025	0.54	0.54	0.48	0.49	0.49	-7.62%	564,700
Oct 23, 2025	0.54	0.56	0.52	0.53	0.53	0.96%	711,013
Oct 22, 2025	0.51	0.55	0.50	0.52	0.52	-1.89%	636,188
Oct 21, 2025	0.53	0.54	0.50	0.53	0.53	-11.67%	1,166,364
Oct 20, 2025	0.55	0.62	0.54	0.60	0.60	7.14%	697,896
Oct 17, 2025	0.60	0.60	0.54	0.56	0.56	-11.11%	1,024,439
Oct 16, 2025	0.65	0.66	0.58	0.63	0.63	-5.97%	1,744,116
Oct 15, 2025	0.69	0.69	0.64	0.67	0.67	3.08%	1,359,267
Oct 14, 2025	0.67	0.69	0.64	0.65	0.65	6.56%	1,976,432
Oct 10, 2025	0.68	0.70	0.61	0.61	0.61	-6.15%	1,085,934