Bear Creek Mining Corporation (TSXV:BCM)
Canada
· Delayed Price · Currency is CAD 0.2250
-0.0050 (-2.17%)
Jun 10, 2025, 4:00 PM EDT
Bear Creek Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 411,250 |
| Jun 9, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 12.20% | 2,870,000 |
| Jun 6, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 1,139,400 |
| Jun 5, 2025 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | 5.26% | 1,307,036 |
| Jun 4, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 233,000 |
| Jun 3, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 348,500 |
| Jun 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 14.29% | 1,017,843 |
| May 30, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 113,000 |
| May 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 107,500 |
| May 28, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | - | 260,800 |
| May 27, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 377,900 |
| May 26, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 102,300 |
| May 23, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 12.12% | 455,205 |
| May 22, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.13% | 611,300 |
| May 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 415,800 |
| May 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 453,500 |
| May 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 157,022 |
| May 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 148,900 |
| May 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 223,200 |
| May 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 20,500 |
| May 12, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 267,905 |
| May 9, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 84,332 |
| May 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 112,924 |
| May 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 64,125 |
| May 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.09% | 700,600 |
| May 5, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 783,030 |
| May 2, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 189,214 |
| May 1, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 187,310 |
| Apr 30, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 206,000 |
| Apr 29, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 116,800 |
| Apr 28, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 169,900 |
| Apr 25, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 236,700 |
| 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 |