Bear Creek Mining Corporation (TSXV:BCM)
Canada
· Delayed Price · Currency is CAD 0.1950
-0.0100 (-4.88%)
Mar 31, 2025, 3:59 PM EST
Bear Creek Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.88% | 438,455 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 225,473 |
| Mar 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 337,800 |
| Mar 26, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 472,007 |
| Mar 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 586,700 |
| Mar 24, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.26% | 745,828 |
| Mar 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 609,500 |
| Mar 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 302,420 |
| Mar 19, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 657,810 |
| Mar 18, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 485,240 |
| Mar 17, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 1,419,200 |
| Mar 14, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 1,037,800 |
| Mar 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 1,648,700 |
| Mar 12, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 1,424,800 |
| Mar 11, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 994,301 |
| Mar 10, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 485,019 |
| Mar 7, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 735,021 |
| Mar 6, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 571,100 |
| Mar 5, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 1,216,225 |
| Mar 4, 2025 | 0.23 | 0.23 | 0.19 | 0.22 | 0.22 | -26.67% | 2,659,800 |
| Mar 3, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | 1.69% | 404,700 |
| Feb 28, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -3.28% | 141,800 |
| Feb 27, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 321,634 |
| Feb 26, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 291,500 |
| Feb 25, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -3.23% | 311,543 |
| Feb 24, 2025 | 0.34 | 0.35 | 0.31 | 0.31 | 0.31 | -6.06% | 233,600 |
| 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 |