Skip to main content
logo
Bear Creek Mining Corporation (TSXV:BCM)
Canada flag Canada · Delayed Price · Currency is CAD
0.7200
+0.0700 (10.77%)
Oct 1, 2025, 3:59 PM EDT

Bear Creek Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.690.750.680.720.7210.77%2,046,394
Sep 30, 20250.660.690.630.650.65-2.99%1,181,400
Sep 29, 20250.600.670.580.670.6726.42%2,440,708
Sep 26, 20250.530.580.500.530.537.07%953,330
Sep 25, 20250.540.580.490.500.50-2,369,700
Sep 24, 20250.480.540.480.500.5011.24%1,640,100
Sep 23, 20250.430.490.430.450.454.71%2,263,100
Sep 22, 20250.370.430.370.430.4323.19%3,027,308
Sep 19, 20250.320.350.310.350.359.52%443,243
Sep 18, 20250.350.350.320.320.32-8.70%334,500
Sep 17, 20250.340.350.330.350.35-999,733
Sep 16, 20250.340.360.330.350.35-2.82%702,800
Sep 15, 20250.370.400.330.360.369.23%2,357,200
Sep 12, 20250.290.330.280.330.3320.37%2,217,200
Sep 11, 20250.280.280.260.270.27-1.82%276,400
Sep 10, 20250.240.280.240.280.2819.57%976,800
Sep 9, 20250.260.260.230.230.23-4.17%379,101
Sep 8, 20250.270.270.240.240.24-7.69%808,700
Sep 5, 20250.250.270.240.260.268.33%878,686
Sep 4, 20250.250.250.230.240.24-5.88%784,300
Sep 3, 20250.250.260.240.260.266.25%1,523,700
Sep 2, 20250.230.240.220.240.2423.08%1,383,547
Aug 29, 20250.180.200.180.200.208.33%427,025
Aug 28, 20250.180.190.180.180.18-594,300
Aug 27, 20250.190.190.180.180.18-5.26%440,200
Aug 26, 20250.180.190.180.190.195.56%155,900
Aug 25, 20250.170.180.170.180.189.09%472,132
Aug 22, 20250.170.170.160.170.173.13%144,742
Aug 21, 20250.160.160.160.160.16-178,030
Aug 20, 20250.160.160.150.160.166.67%135,920
Aug 19, 20250.160.160.150.150.15-6.25%265,900
Aug 18, 20250.170.170.160.160.16-3.03%443,127
Aug 15, 20250.170.170.170.170.17-2.94%233,700
Aug 14, 20250.170.170.170.170.17-5.56%265,200
Aug 13, 20250.180.180.170.180.182.86%288,500
Aug 12, 20250.180.180.170.180.18-2.78%241,600
Aug 11, 20250.190.190.180.180.18-2.70%169,520
Aug 8, 20250.190.190.180.190.19-301,600
Aug 7, 20250.180.190.170.190.198.82%169,500
Aug 6, 20250.180.180.170.170.17-2.86%301,800
Aug 5, 20250.180.190.170.180.18-595,646
Aug 1, 20250.190.190.170.180.18-2.78%239,100
Jul 31, 20250.180.200.180.180.18-2.70%205,700
Jul 30, 20250.190.200.180.190.19-2.63%204,200
Jul 29, 20250.190.190.190.190.192.70%210,203
Jul 28, 20250.200.200.190.190.19-5.13%93,100
Jul 25, 20250.200.200.190.200.20-193,000
Jul 24, 20250.210.210.200.200.20-4.88%226,804
Jul 23, 20250.200.210.200.210.215.13%296,935
Jul 22, 20250.200.210.190.200.20-366,723