Bear Creek Mining Corporation (TSXV:BCM)

Bear Creek Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	0.39	0.39	0.37	0.38	0.38	-1.30%	55,800
Feb 10, 2025	0.40	0.40	0.38	0.39	0.39	1.32%	173,100
Feb 7, 2025	0.38	0.40	0.38	0.38	0.38	1.33%	307,234
Feb 6, 2025	0.38	0.39	0.37	0.38	0.38	-3.85%	134,800
Feb 5, 2025	0.38	0.41	0.38	0.39	0.39	2.63%	298,221
Feb 4, 2025	0.36	0.38	0.36	0.38	0.38	2.70%	263,400
Feb 3, 2025	0.38	0.38	0.36	0.37	0.37	2.78%	94,503
Jan 31, 2025	0.40	0.40	0.36	0.36	0.36	-7.69%	191,239
Jan 30, 2025	0.36	0.39	0.36	0.39	0.39	9.86%	586,327
Jan 29, 2025	0.35	0.37	0.33	0.36	0.36	-4.05%	603,000
Jan 28, 2025	0.38	0.38	0.37	0.37	0.37	-	77,032
Jan 27, 2025	0.38	0.38	0.36	0.37	0.37	-3.90%	171,500
Jan 24, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	143,500
Jan 23, 2025	0.38	0.38	0.38	0.38	0.38	-	10,000
Jan 22, 2025	0.38	0.39	0.38	0.38	0.38	-	26,500
Jan 21, 2025	0.40	0.40	0.38	0.38	0.38	-	102,000
Jan 20, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	30,000
Jan 17, 2025	0.38	0.39	0.38	0.39	0.39	-	41,100
Jan 16, 2025	0.38	0.40	0.38	0.39	0.39	-	254,900
Jan 15, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	204,800
Jan 14, 2025	0.37	0.39	0.37	0.38	0.38	-	103,100
Jan 13, 2025	0.40	0.41	0.38	0.38	0.38	-9.52%	147,922
Jan 10, 2025	0.41	0.43	0.41	0.42	0.42	2.44%	111,500
Jan 9, 2025	0.39	0.41	0.39	0.41	0.41	9.33%	96,800
Jan 8, 2025	0.38	0.39	0.37	0.38	0.38	-2.60%	61,500
Jan 7, 2025	0.41	0.41	0.38	0.39	0.39	-1.28%	28,230
Jan 6, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	93,400
Jan 3, 2025	0.41	0.41	0.39	0.40	0.40	-1.23%	66,900
Jan 2, 2025	0.34	0.41	0.34	0.41	0.41	19.12%	263,800
Dec 31, 2024	0.34	0.35	0.34	0.34	0.34	1.49%	38,604
Dec 30, 2024	0.35	0.36	0.33	0.34	0.34	-4.29%	283,200
Dec 27, 2024	0.38	0.38	0.35	0.35	0.35	-1.41%	141,409
Dec 24, 2024	0.38	0.39	0.32	0.36	0.36	-	289,600
Dec 23, 2024	0.36	0.36	0.35	0.36	0.36	-1.39%	47,700
Dec 20, 2024	0.37	0.39	0.36	0.36	0.36	2.86%	98,819
Dec 19, 2024	0.38	0.38	0.35	0.35	0.35	-6.67%	402,300
Dec 18, 2024	0.41	0.41	0.37	0.38	0.38	-8.54%	206,822
Dec 17, 2024	0.39	0.43	0.38	0.41	0.41	3.80%	333,500
Dec 16, 2024	0.40	0.40	0.38	0.40	0.40	-2.47%	181,400
Dec 13, 2024	0.41	0.45	0.40	0.41	0.41	-5.81%	679,841
Dec 12, 2024	0.46	0.46	0.42	0.43	0.43	-6.52%	268,200
Dec 11, 2024	0.43	0.46	0.43	0.46	0.46	8.24%	236,303
Dec 10, 2024	0.44	0.45	0.43	0.43	0.43	-	109,049
Dec 9, 2024	0.42	0.47	0.42	0.43	0.43	6.25%	280,811
Dec 6, 2024	0.40	0.41	0.40	0.40	0.40	-	183,522
Dec 5, 2024	0.42	0.43	0.40	0.40	0.40	-2.44%	155,208
Dec 4, 2024	0.42	0.42	0.41	0.41	0.41	-1.20%	90,425
Dec 3, 2024	0.41	0.42	0.40	0.42	0.42	2.47%	247,800
Dec 2, 2024	0.42	0.42	0.40	0.41	0.41	-3.57%	67,000
Nov 29, 2024	0.43	0.43	0.42	0.42	0.42	1.20%	26,000
Nov 28, 2024	0.41	0.42	0.41	0.42	0.42	-	44,215
Nov 27, 2024	0.43	0.43	0.42	0.42	0.42	1.22%	147,100
Nov 26, 2024	0.42	0.44	0.40	0.41	0.41	-3.53%	63,536
Nov 25, 2024	0.41	0.43	0.38	0.43	0.43	-	500,400
Nov 22, 2024	0.41	0.44	0.40	0.43	0.43	7.59%	377,132
Nov 21, 2024	0.38	0.40	0.38	0.40	0.40	5.33%	347,902
Nov 20, 2024	0.40	0.40	0.37	0.38	0.38	-6.25%	449,600
Nov 19, 2024	0.43	0.43	0.39	0.40	0.40	-3.61%	519,300
Nov 18, 2024	0.40	0.43	0.39	0.42	0.42	18.57%	938,100
Nov 15, 2024	0.39	0.39	0.34	0.35	0.35	-1.41%	3,166,400
Nov 14, 2024	0.36	0.41	0.35	0.36	0.36	1.43%	1,317,000
Nov 13, 2024	0.41	0.41	0.34	0.35	0.35	-13.58%	825,608
Nov 12, 2024	0.41	0.42	0.38	0.41	0.41	2.53%	543,541
Nov 11, 2024	0.44	0.44	0.40	0.40	0.40	-14.13%	755,136
Nov 8, 2024	0.51	0.51	0.46	0.46	0.46	-11.54%	143,326
Nov 7, 2024	0.48	0.52	0.48	0.52	0.52	9.47%	202,700
Nov 6, 2024	0.48	0.50	0.47	0.48	0.48	-5.00%	237,900
Nov 5, 2024	0.51	0.51	0.49	0.50	0.50	2.56%	87,100
Nov 4, 2024	0.54	0.54	0.48	0.49	0.49	-9.72%	205,500
Nov 1, 2024	0.53	0.54	0.52	0.54	0.54	1.89%	222,324
Oct 31, 2024	0.57	0.57	0.51	0.53	0.53	-13.11%	747,200
Oct 30, 2024	0.61	0.61	0.57	0.61	0.61	-3.17%	272,038
Oct 29, 2024	0.63	0.66	0.61	0.63	0.63	3.28%	275,400
Oct 28, 2024	0.64	0.65	0.61	0.61	0.61	-7.58%	217,642
Oct 25, 2024	0.67	0.68	0.63	0.66	0.66	-1.49%	155,600
Oct 24, 2024	0.68	0.70	0.63	0.67	0.67	-	512,800
Oct 23, 2024	0.65	0.67	0.60	0.67	0.67	4.69%	539,200
Oct 22, 2024	0.69	0.70	0.64	0.64	0.64	-1.54%	1,037,400
Oct 21, 2024	0.65	0.70	0.63	0.65	0.65	8.33%	1,579,900
Oct 18, 2024	0.53	0.60	0.51	0.60	0.60	22.45%	1,077,227
Oct 17, 2024	0.46	0.50	0.46	0.49	0.49	7.69%	333,100
Oct 16, 2024	0.48	0.49	0.46	0.46	0.46	-5.21%	147,300
Oct 15, 2024	0.49	0.51	0.46	0.48	0.48	4.35%	210,200
Oct 11, 2024	0.48	0.49	0.46	0.46	0.46	-3.16%	395,500
Oct 10, 2024	0.45	0.48	0.44	0.48	0.48	5.56%	209,500
Oct 9, 2024	0.44	0.46	0.44	0.45	0.45	2.27%	99,915
Oct 8, 2024	0.43	0.47	0.42	0.44	0.44	2.33%	297,900
Oct 7, 2024	0.44	0.47	0.42	0.43	0.43	-2.27%	595,600
Oct 4, 2024	0.40	0.44	0.40	0.44	0.44	12.82%	321,400
Oct 3, 2024	0.40	0.40	0.39	0.39	0.39	-2.50%	63,000
Oct 2, 2024	0.38	0.40	0.38	0.40	0.40	5.26%	290,600
Oct 1, 2024	0.36	0.38	0.36	0.38	0.38	7.04%	296,629
Sep 30, 2024	0.35	0.36	0.33	0.36	0.36	2.90%	42,211

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.