Bear Creek Mining Corporation (TSXV:BCM)
Canada · Delayed Price · Currency is CAD 0.5300
+0.1000 (23.26%)
Dec 1, 2025, 2:51 PM EST
Bear Creek Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.49 | 0.55 | 0.47 | 0.54 | - | 25.58% | 2,363,805 |
| 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 |
| Oct 9, 2025 | 0.74 | 0.75 | 0.60 | 0.65 | 0.65 | -7.14% | 1,891,848 |
| Oct 8, 2025 | 0.62 | 0.73 | 0.62 | 0.70 | 0.70 | 22.81% | 1,694,110 |
| Oct 7, 2025 | 0.60 | 0.62 | 0.53 | 0.57 | 0.57 | -10.94% | 2,194,111 |
| Oct 6, 2025 | 0.70 | 0.71 | 0.63 | 0.64 | 0.64 | -5.88% | 670,327 |
| Oct 3, 2025 | 0.73 | 0.73 | 0.63 | 0.68 | 0.68 | -4.23% | 1,130,931 |
| Oct 2, 2025 | 0.76 | 0.76 | 0.58 | 0.71 | 0.71 | -1.39% | 3,086,722 |
| Oct 1, 2025 | 0.69 | 0.75 | 0.68 | 0.72 | 0.72 | 10.77% | 2,046,394 |
| Sep 30, 2025 | 0.66 | 0.69 | 0.63 | 0.65 | 0.65 | -2.99% | 1,181,380 |
| Sep 29, 2025 | 0.60 | 0.67 | 0.58 | 0.67 | 0.67 | 26.42% | 2,440,708 |
| Sep 26, 2025 | 0.53 | 0.58 | 0.50 | 0.53 | 0.53 | 7.07% | 953,330 |
| Sep 25, 2025 | 0.54 | 0.58 | 0.49 | 0.50 | 0.50 | - | 2,369,679 |
| Sep 24, 2025 | 0.48 | 0.54 | 0.48 | 0.50 | 0.50 | 11.24% | 1,640,068 |
| Sep 23, 2025 | 0.43 | 0.49 | 0.43 | 0.45 | 0.45 | 4.71% | 2,263,097 |
| Sep 22, 2025 | 0.37 | 0.43 | 0.37 | 0.43 | 0.43 | 23.19% | 3,027,308 |