Bear Creek Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.85	0.89	0.82	0.86	-	2.38%	1,770,901
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
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