Bell Copper Corporation (TSXV:BCU)
Canada
· Delayed Price · Currency is CAD 0.0350
0.00 (0.00%)
May 2, 2025, 12:31 PM EDT
Bell Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 24,215 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 21,000 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,500 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.00% | 28,300 |
| Apr 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | - |
| Apr 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 20,000 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,200 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 93,001 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | 44,501 |
| Apr 10, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 214,000 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 10,000 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 14,000 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 2,000 |
| Apr 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 89,000 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 10,000 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 74,000 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 66,000 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,438 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 24,500 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 81,000 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 60,000 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,008 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 2,100 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,000 |
| Mar 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 244,500 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 41,000 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 47,000 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 44,900 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,000 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 21,000 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 124,000 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 3,000 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 131,800 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 3,300 |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 44,604 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 20,600 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |