Bear Creek Mining Corporation (TSXV:BCM)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.540.540.500.500.50-4.76%152,298
Oct 23, 20250.540.560.520.530.530.96%711,013
Oct 22, 20250.510.550.500.520.52-1.89%636,200
Oct 21, 20250.530.540.500.530.53-11.67%1,166,400
Oct 20, 20250.550.620.540.600.607.14%697,900
Oct 17, 20250.600.600.540.560.56-11.11%1,024,439
Oct 16, 20250.650.660.580.630.63-5.97%1,744,616
Oct 15, 20250.690.690.640.670.673.08%1,359,300
Oct 14, 20250.670.690.640.650.656.56%1,976,432
Oct 10, 20250.680.700.610.610.61-6.15%1,085,934
Oct 9, 20250.740.750.600.650.65-7.14%1,891,848
Oct 8, 20250.620.730.620.700.7022.81%1,694,110
Oct 7, 20250.600.620.530.570.57-10.94%2,194,111
Oct 6, 20250.700.710.630.640.64-5.88%670,327
Oct 3, 20250.730.730.630.680.68-4.23%1,130,931
Oct 2, 20250.760.760.580.710.71-1.39%3,086,722
Oct 1, 20250.690.750.680.720.7210.77%2,046,400
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