Bear Creek Mining Corporation (TSXV:BCM)
Canada
· Delayed Price · Currency is CAD 0.1750
-0.0050 (-2.78%)
May 12, 2025, 3:45 PM EDT
Bear Creek Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 167,405 |
| May 9, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 84,332 |
| May 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 112,924 |
| May 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 64,125 |
| May 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.09% | 700,600 |
| May 5, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 783,030 |
| May 2, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 189,214 |
| May 1, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 187,310 |
| Apr 30, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 206,000 |
| Apr 29, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 116,800 |
| Apr 28, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 169,900 |
| Apr 25, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 236,700 |
| Apr 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 54,800 |
| Apr 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.76% | 285,427 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 64,644 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 232,521 |
| Apr 17, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 225,914 |
| Apr 16, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 870,100 |
| Apr 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 59,000 |
| Apr 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 63,205 |
| Apr 11, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.78% | 715,915 |
| Apr 10, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 163,503 |
| Apr 9, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 228,900 |
| Apr 8, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 506,000 |
| Apr 7, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -2.86% | 309,800 |
| Apr 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,287,200 |
| Apr 3, 2025 | 0.17 | 0.20 | 0.16 | 0.18 | 0.18 | 2.94% | 1,410,000 |
| Apr 2, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 333,100 |
| Apr 1, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.13% | 692,200 |
| Mar 31, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.88% | 454,500 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 225,500 |
| Mar 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 337,800 |
| Mar 26, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 472,007 |
| Mar 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 586,700 |
| Mar 24, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.26% | 745,828 |
| Mar 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 609,500 |
| Mar 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 302,420 |
| Mar 19, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 657,810 |
| Mar 18, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 485,240 |
| Mar 17, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 1,419,200 |
| Mar 14, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 1,037,800 |
| Mar 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 1,648,700 |
| Mar 12, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 1,424,800 |
| Mar 11, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 994,301 |
| Mar 10, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 485,019 |
| Mar 7, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 735,021 |
| Mar 6, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 571,100 |
| Mar 5, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 1,216,225 |
| Mar 4, 2025 | 0.23 | 0.23 | 0.19 | 0.22 | 0.22 | -26.67% | 2,659,800 |
| Mar 3, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | 1.69% | 404,700 |