Skip to main content
Bear Creek Mining Corporation (TSXV:BCM)
Canada flag Canada · Delayed Price · Currency is CAD
0.1650
-0.0050 (-2.94%)
Aug 15, 2025, 3:59 PM EDT

Bear Creek Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20250.170.170.170.170.17-2.94%233,686
Aug 14, 20250.170.170.170.170.17-5.56%265,200
Aug 13, 20250.180.180.170.180.182.86%288,500
Aug 12, 20250.180.180.170.180.18-2.78%241,600
Aug 11, 20250.190.190.180.180.18-2.70%169,520
Aug 8, 20250.190.190.180.190.19-301,600
Aug 7, 20250.180.190.170.190.198.82%169,500
Aug 6, 20250.180.180.170.170.17-2.86%301,800
Aug 5, 20250.180.190.170.180.18-595,646
Aug 1, 20250.190.190.170.180.18-2.78%239,100
Jul 31, 20250.180.200.180.180.18-2.70%205,700
Jul 30, 20250.190.200.180.190.19-2.63%204,200
Jul 29, 20250.190.190.190.190.192.70%210,203
Jul 28, 20250.200.200.190.190.19-5.13%93,100
Jul 25, 20250.200.200.190.200.20-193,000
Jul 24, 20250.210.210.200.200.20-4.88%226,804
Jul 23, 20250.200.210.200.210.215.13%296,935
Jul 22, 20250.200.210.190.200.20-366,723
Jul 21, 20250.200.200.190.200.20-638,300
Jul 18, 20250.200.200.200.200.20-2.50%143,000
Jul 17, 20250.210.210.200.200.20-2.44%70,900
Jul 16, 20250.230.230.210.210.21-2.38%470,419
Jul 15, 20250.230.230.210.210.21-6.67%638,500
Jul 14, 20250.230.230.220.230.232.27%621,100
Jul 11, 20250.210.220.210.220.2212.82%522,200
Jul 10, 20250.200.210.200.200.20-2.50%293,937
Jul 9, 20250.210.210.200.200.20-2.44%53,240
Jul 8, 20250.220.220.210.210.21-2.38%294,700
Jul 7, 20250.210.210.200.210.21-543,538
Jul 4, 20250.220.220.210.210.212.44%62,600
Jul 3, 20250.210.220.210.210.21-175,700
Jul 2, 20250.220.220.210.210.21-2.38%290,700
Jun 30, 20250.210.220.210.210.21-427,227
Jun 27, 20250.210.220.210.210.21-181,838
Jun 26, 20250.220.220.210.210.21-6.67%67,100
Jun 25, 20250.220.230.220.230.23-373,700
Jun 24, 20250.200.230.200.230.235.88%144,700
Jun 23, 20250.210.220.200.210.218.97%199,720
Jun 20, 20250.200.210.200.200.20-2.50%346,000
Jun 19, 20250.210.210.200.200.20-4.76%134,005
Jun 18, 20250.230.230.210.210.21-6.67%222,102
Jun 17, 20250.240.240.220.230.23-387,600
Jun 16, 20250.240.240.220.230.23-62,034
Jun 13, 20250.240.240.220.230.232.27%54,300
Jun 12, 20250.250.250.220.220.22-6.38%308,100
Jun 11, 20250.240.240.220.240.244.44%917,837
Jun 10, 20250.250.250.220.230.23-2.17%779,249
Jun 9, 20250.220.240.210.230.2312.20%2,870,000
Jun 6, 20250.210.220.200.210.212.50%1,139,400
Jun 5, 20250.210.230.200.200.205.26%1,307,036