BCI Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.42	0.43	0.41	0.43	0.43	3.66%	650,260
Sep 25, 2025	0.42	0.42	0.41	0.41	0.41	-	615,461
Sep 24, 2025	0.41	0.42	0.41	0.41	0.41	1.23%	558,102
Sep 23, 2025	0.40	0.41	0.40	0.41	0.41	3.85%	650,175
Sep 22, 2025	0.40	0.41	0.39	0.39	0.39	-1.27%	846,980
Sep 19, 2025	0.38	0.40	0.38	0.40	0.40	3.95%	756,006
Sep 18, 2025	0.35	0.38	0.35	0.38	0.38	7.04%	1,274,973
Sep 17, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	3,043,534
Sep 16, 2025	0.36	0.36	0.35	0.36	0.36	-	678,156
Sep 15, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	2,413,169
Sep 12, 2025	0.35	0.35	0.35	0.35	0.35	-	1,652,574
Sep 11, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	594,906
Sep 10, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	1,362,305
Sep 9, 2025	0.35	0.35	0.35	0.35	0.35	-	241,892
Sep 8, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	1,018,944
Sep 5, 2025	0.35	0.35	0.34	0.35	0.35	-	935,884
Sep 4, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	480,367
Sep 3, 2025	0.35	0.35	0.34	0.34	0.34	-4.29%	2,294,741
Sep 2, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	557,751
Sep 1, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	689,164
Aug 29, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	1,530,169
Aug 28, 2025	0.35	0.35	0.34	0.35	0.35	-	1,502,307
Aug 27, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	527,198
Aug 26, 2025	0.35	0.36	0.34	0.34	0.34	-1.45%	1,015,606
Aug 25, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	926,540
Aug 22, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	1,570,767
Aug 21, 2025	0.34	0.35	0.34	0.35	0.35	4.55%	810,732
Aug 20, 2025	0.35	0.35	0.33	0.33	0.33	-5.71%	3,019,926
Aug 19, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	646,096
Aug 18, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	1,416,878
Aug 15, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	132,652
Aug 14, 2025	0.36	0.36	0.35	0.35	0.35	-1.43%	334,563
Aug 13, 2025	0.35	0.35	0.35	0.35	0.35	-	410,885
Aug 12, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	497,803
Aug 11, 2025	0.35	0.35	0.35	0.35	0.35	-	181,996
Aug 8, 2025	0.35	0.36	0.35	0.35	0.35	-2.82%	2,631,793
Aug 7, 2025	0.35	0.36	0.35	0.36	0.36	-	970,401
Aug 6, 2025	0.35	0.36	0.35	0.36	0.36	-	212,131
Aug 5, 2025	0.35	0.36	0.35	0.36	0.36	-	437,205
Aug 4, 2025	0.35	0.36	0.35	0.36	0.36	4.41%	543,308
Aug 1, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	416,239
Jul 31, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	212,266
Jul 30, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	481,739
Jul 29, 2025	0.35	0.35	0.34	0.35	0.35	4.48%	480,062
Jul 28, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	5,984,254
Jul 25, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	827,970
Jul 24, 2025	0.35	0.36	0.34	0.35	0.35	2.94%	256,173
Jul 23, 2025	0.35	0.36	0.34	0.34	0.34	-2.86%	1,507,829
Jul 22, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	710,464
Jul 21, 2025	0.35	0.36	0.35	0.36	0.36	2.90%	315,329