Bear Creek Mining Corporation (TSXV:BCM)
Canada
· Delayed Price · Currency is CAD 0.1850
+0.0150 (8.82%)
Apr 24, 2025, 3:59 PM EDT
Bear Creek Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 54,800 |
| Apr 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.76% | 285,427 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 64,644 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 232,521 |
| Apr 17, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 225,914 |
| Apr 16, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 870,100 |
| Apr 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 59,000 |
| Apr 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 63,205 |
| Apr 11, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.78% | 715,915 |
| Apr 10, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 163,503 |
| Apr 9, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 228,900 |
| Apr 8, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 506,000 |
| Apr 7, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -2.86% | 309,800 |
| Apr 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,287,200 |
| Apr 3, 2025 | 0.17 | 0.20 | 0.16 | 0.18 | 0.18 | 2.94% | 1,410,000 |
| Apr 2, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 333,100 |
| Apr 1, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.13% | 692,200 |
| Mar 31, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.88% | 454,500 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 225,500 |
| Mar 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 337,800 |
| Mar 26, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 472,007 |
| Mar 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 586,700 |
| Mar 24, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.26% | 745,828 |
| Mar 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 609,500 |
| Mar 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 302,420 |
| Mar 19, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 657,810 |
| Mar 18, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 485,240 |
| Mar 17, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 1,419,200 |
| Mar 14, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 1,037,800 |
| Mar 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 1,648,700 |
| Mar 12, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 1,424,800 |
| Mar 11, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 994,301 |
| Mar 10, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 485,019 |
| Mar 7, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 735,021 |
| Mar 6, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 571,100 |
| Mar 5, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 1,216,225 |
| Mar 4, 2025 | 0.23 | 0.23 | 0.19 | 0.22 | 0.22 | -26.67% | 2,659,800 |
| Mar 3, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | 1.69% | 404,700 |
| Feb 28, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -3.28% | 141,800 |
| Feb 27, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 321,634 |
| Feb 26, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 291,500 |
| Feb 25, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -3.23% | 311,543 |
| Feb 24, 2025 | 0.34 | 0.35 | 0.31 | 0.31 | 0.31 | -6.06% | 233,600 |
| Feb 21, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -4.35% | 437,338 |
| Feb 20, 2025 | 0.37 | 0.39 | 0.35 | 0.35 | 0.35 | -2.82% | 212,300 |
| Feb 19, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 4.41% | 313,922 |
| Feb 18, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 429,000 |
| Feb 14, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -9.09% | 369,232 |
| Feb 13, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -4.94% | 122,100 |
| Feb 12, 2025 | 0.39 | 0.41 | 0.37 | 0.41 | 0.41 | 6.58% | 112,500 |