Bear Creek Mining Corporation (TSXV:BCM)
Canada · Delayed Price · Currency is CAD 0.4900
-0.0400 (-7.55%)
Oct 24, 2025, 1:48 PM EDT
Bear Creek Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -4.76% | 152,298 |
| 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% | 636,200 |
| Oct 21, 2025 | 0.53 | 0.54 | 0.50 | 0.53 | 0.53 | -11.67% | 1,166,400 |
| Oct 20, 2025 | 0.55 | 0.62 | 0.54 | 0.60 | 0.60 | 7.14% | 697,900 |
| 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% | 1,744,616 |
| Oct 15, 2025 | 0.69 | 0.69 | 0.64 | 0.67 | 0.67 | 3.08% | 1,359,300 |
| 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% | 2,046,400 |
| Sep 30, 2025 | 0.66 | 0.69 | 0.63 | 0.65 | 0.65 | -2.99% | 1,181,400 |
| 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 | - | 2,369,700 |
| Sep 24, 2025 | 0.48 | 0.54 | 0.48 | 0.50 | 0.50 | 11.24% | 1,640,100 |
| Sep 23, 2025 | 0.43 | 0.49 | 0.43 | 0.45 | 0.45 | 4.71% | 2,263,100 |
| Sep 22, 2025 | 0.37 | 0.43 | 0.37 | 0.43 | 0.43 | 23.19% | 3,027,308 |
| Sep 19, 2025 | 0.32 | 0.35 | 0.31 | 0.35 | 0.35 | 9.52% | 443,243 |
| Sep 18, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -8.70% | 334,500 |
| Sep 17, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | - | 999,733 |
| Sep 16, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | -2.82% | 702,800 |
| Sep 15, 2025 | 0.37 | 0.40 | 0.33 | 0.36 | 0.36 | 9.23% | 2,357,200 |
| Sep 12, 2025 | 0.29 | 0.33 | 0.28 | 0.33 | 0.33 | 20.37% | 2,217,200 |
| Sep 11, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 276,400 |
| Sep 10, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 19.57% | 976,800 |
| Sep 9, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -4.17% | 379,101 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -7.69% | 808,700 |
| Sep 5, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 8.33% | 878,686 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.88% | 784,300 |
| Sep 3, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 1,523,700 |
| Sep 2, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 23.08% | 1,383,547 |
| Aug 29, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 427,025 |
| Aug 28, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 594,300 |
| Aug 27, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 440,200 |
| Aug 26, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 155,900 |
| Aug 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 472,132 |
| Aug 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 144,742 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 178,030 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 135,920 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 265,900 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 443,127 |
| Aug 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 233,700 |
| Aug 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 265,200 |