U.S. Markets closed

Bear Creek Mining Corporation (BCM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.5400+0.0600 (+4.05%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 20211.48001.55001.45001.54001.540091,000
Jul 29, 20211.37001.48001.36001.48001.480076,200
Jul 28, 20211.30001.33001.27001.33001.330036,800
Jul 27, 20211.31001.35001.27001.30001.3000134,000
Jul 26, 20211.40001.40001.29001.35001.3500149,800
Jul 23, 20211.44001.44001.24001.37001.3700227,100
Jul 22, 20211.41001.43001.35001.38001.3800209,700
Jul 21, 20211.47001.51001.33001.41001.4100303,700
Jul 20, 20211.56001.58001.46001.46001.4600222,100
Jul 19, 20211.49001.57001.49001.53001.5300114,500
Jul 16, 20211.62001.62001.54001.58001.580080,400
Jul 15, 20211.68001.68001.60001.60001.600011,500
Jul 14, 20211.59001.66001.59001.66001.660031,200
Jul 13, 20211.61001.66001.60001.60001.600038,000
Jul 12, 20211.60001.63001.60001.61001.610032,400
Jul 09, 20211.53001.62001.52001.58001.580036,200
Jul 08, 20211.61001.61001.48001.50001.5000243,400
Jul 07, 20211.67001.67001.58001.59001.590062,800
Jul 06, 20211.68001.68001.61001.64001.640013,500
Jul 05, 20211.60001.61001.60001.61001.61009,300
Jul 02, 20211.63001.66001.60001.60001.600070,600
Jun 30, 20211.58001.62001.58001.62001.620010,800
Jun 29, 20211.56001.59001.56001.59001.590039,900
Jun 28, 20211.59001.62001.58001.58001.580040,000
Jun 25, 20211.64001.65001.60001.64001.640029,600
Jun 24, 20211.59001.66001.58001.63001.630051,200
Jun 23, 20211.65001.67001.60001.60001.600045,300
Jun 22, 20211.66001.67001.58001.67001.670060,600
Jun 21, 20211.70001.72001.65001.66001.660054,700
Jun 18, 20211.66001.74001.58001.72001.7200180,400
Jun 17, 20211.58001.62001.56001.59001.5900204,600
Jun 16, 20211.65001.65001.59001.60001.6000157,100
Jun 15, 20211.71001.71001.65001.65001.650083,500
Jun 14, 20211.70001.71001.67001.71001.710089,700
Jun 11, 20211.79001.79001.69001.71001.7100160,400
Jun 10, 20211.78001.82001.72001.76001.7600156,600
Jun 09, 20211.79001.85001.74001.78001.7800217,000
Jun 08, 20211.80001.82001.76001.78001.7800104,300
Jun 07, 20211.89001.91001.80001.80001.8000148,900
Jun 04, 20211.91001.95001.90001.93001.9300164,900
Jun 03, 20211.92001.94001.84001.94001.9400100,000
Jun 02, 20211.95001.95001.91001.93001.9300181,900
Jun 01, 20211.92001.98001.89001.95001.9500188,800
May 31, 20211.80001.90001.80001.90001.9000136,000
May 28, 20211.85001.85001.78001.80001.8000130,200
May 27, 20211.83001.85001.78001.84001.8400116,500
May 26, 20211.85001.85001.74001.83001.8300389,400
May 25, 20211.83001.88001.76001.86001.8600186,400
May 21, 20211.88001.88001.77001.81001.8100272,700
May 20, 20211.86001.96001.83001.86001.8600188,000
May 19, 20211.89001.98001.82001.86001.8600315,700
May 18, 20212.02002.02001.95001.98001.9800253,400
May 17, 20211.94002.02001.92001.94001.9400392,300
May 14, 20211.77001.93001.77001.93001.9300199,900
May 13, 20211.82001.88001.74001.75001.7500183,500
May 12, 20211.85001.87001.80001.81001.8100130,500
May 11, 20211.84001.87001.80001.84001.8400170,800
May 10, 20211.98001.98001.82001.84001.8400281,600
May 07, 20211.98001.98001.85001.89001.8900163,400
May 06, 20211.89001.96001.83001.93001.9300187,200
May 05, 20212.04002.04001.80001.86001.8600455,100
May 04, 20212.06002.06001.97001.97001.9700131,000
May 03, 20212.04002.07002.00002.06002.0600221,100
Apr 30, 20212.07002.08001.95001.99001.9900449,600
Apr 29, 20211.90002.08001.82002.06002.0600484,200
Apr 28, 20211.91001.93001.86001.89001.8900112,400
Apr 27, 20211.99001.99001.80001.91001.9100168,200
Apr 26, 20212.01002.04001.89001.98001.9800240,600
Apr 23, 20211.99002.02001.97001.97001.970048,900
Apr 22, 20212.04002.05001.97001.98001.980079,600
Apr 21, 20212.00002.07002.00002.02002.0200103,200
Apr 20, 20212.08002.12001.95001.97001.9700246,400
Apr 19, 20212.27002.27002.08002.16002.1600161,400
Apr 16, 20212.29002.29002.21002.24002.240095,100
Apr 15, 20212.25002.28002.18002.24002.2400127,900
Apr 14, 20212.35002.35002.23002.25002.250069,100
Apr 13, 20212.30002.34002.26002.31002.310040,400
Apr 12, 20212.39002.39002.22002.29002.290073,300
Apr 09, 20212.22002.42002.22002.34002.3400145,600
Apr 08, 20212.25002.28002.21002.26002.2600137,800
Apr 07, 20212.25002.28002.21002.27002.270059,000
Apr 06, 20212.17002.27002.17002.25002.250083,500
Apr 05, 20212.25002.25002.15002.15002.150074,300
Apr 01, 20212.24002.27002.18002.23002.230067,300
Mar 31, 20212.16002.25002.14002.17002.170071,300
Mar 30, 20212.09002.22002.09002.16002.160067,200
Mar 29, 20212.24002.25002.17002.25002.250072,100
Mar 26, 20212.15002.23002.08002.21002.2100101,500
Mar 25, 20212.05002.07002.01002.01002.010054,100
Mar 24, 20212.12002.12002.04002.05002.050091,900
Mar 23, 20212.20002.20002.04002.09002.090096,800
Mar 22, 20212.18002.28002.16002.18002.180072,200
Mar 19, 20212.15002.30002.14002.29002.2900103,200
Mar 18, 20212.21002.27002.16002.17002.1700159,500
Mar 17, 20212.30002.35002.22002.27002.2700175,500
Mar 16, 20212.25002.33002.25002.29002.2900147,900
Mar 15, 20212.30002.33002.25002.26002.2600285,200
Mar 12, 20211.97002.36001.95002.30002.30001,934,400
Mar 11, 20212.10002.11002.00002.02002.0200216,600
Mar 10, 20212.13002.15002.09002.09002.0900228,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...