Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Bear Creek Mining Corporation (BCM)
Bear Creek Mining Corporation (BCM) Historical

BCM Bear Creek Mining Corporation

0.36

0.01 (2.86%)

Dec 20 2024 - Closed

Delayed by 15 minutes

BCM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	0.36	0.01	2.86%	0.37	0.385	0.36	98,819
Dec 19 2024	0.35	-0.025	-6.67%	0.375	0.375	0.35	402,299
Dec 18 2024	0.375	-0.035	-8.54%	0.405	0.405	0.37	206,822
Dec 17 2024	0.41	0.015	3.80%	0.385	0.425	0.38	333,478
Dec 16 2024	0.395	-0.01	-2.47%	0.40	0.40	0.375	181,374
Dec 13 2024	0.405	-0.025	-5.81%	0.41	0.445	0.395	679,841
Dec 12 2024	0.43	-0.03	-6.52%	0.455	0.46	0.42	268,163
Dec 11 2024	0.46	0.035	8.24%	0.425	0.46	0.425	236,303
Dec 10 2024	0.425	0.00	0.00%	0.435	0.45	0.425	109,049
Dec 09 2024	0.425	0.025	6.25%	0.42	0.465	0.42	280,811
Dec 06 2024	0.40	0.00	0.00%	0.40	0.41	0.40	183,522
Dec 05 2024	0.40	-0.01	-2.44%	0.42	0.425	0.40	155,208
Dec 04 2024	0.41	-0.005	-1.20%	0.42	0.42	0.41	90,425
Dec 03 2024	0.415	0.01	2.47%	0.41	0.42	0.40	247,790
Dec 02 2024	0.405	-0.015	-3.57%	0.415	0.415	0.40	66,992
Nov 29 2024	0.42	0.005	1.20%	0.425	0.43	0.42	26,000
Nov 28 2024	0.415	0.00	0.00%	0.41	0.42	0.41	44,215
Nov 27 2024	0.415	0.005	1.22%	0.425	0.43	0.415	147,085
Nov 26 2024	0.41	-0.015	-3.53%	0.415	0.435	0.40	63,536
Nov 25 2024	0.425	0.00	0.00%	0.41	0.425	0.38	500,398
Nov 22 2024	0.425	0.03	7.59%	0.405	0.435	0.40	377,132
Nov 21 2024	0.395	0.02	5.33%	0.375	0.40	0.375	347,902
Nov 20 2024	0.375	-0.025	-6.25%	0.40	0.40	0.37	449,591
Nov 19 2024	0.40	-0.015	-3.61%	0.43	0.43	0.39	519,260
Nov 18 2024	0.415	0.065	18.57%	0.395	0.43	0.385	938,065
Nov 15 2024	0.35	-0.005	-1.41%	0.385	0.39	0.34	3,166,394
Nov 14 2024	0.355	0.005	1.43%	0.36	0.41	0.35	1,316,952
Nov 13 2024	0.35	-0.055	-13.58%	0.41	0.41	0.34	825,608
Nov 12 2024	0.405	0.01	2.53%	0.405	0.42	0.38	543,541
Nov 11 2024	0.395	-0.065	-14.13%	0.44	0.44	0.395	755,136
Nov 08 2024	0.46	-0.06	-11.54%	0.51	0.51	0.46	143,326
Nov 07 2024	0.52	0.045	9.47%	0.48	0.52	0.48	202,685
Nov 06 2024	0.475	-0.025	-5.00%	0.475	0.50	0.465	237,893
Nov 05 2024	0.50	0.01	2.04%	0.51	0.51	0.49	87,054
Nov 04 2024	0.49	-0.05	-9.26%	0.54	0.54	0.475	205,482
Nov 01 2024	0.54	0.01	1.89%	0.53	0.54	0.52	222,324
Oct 31 2024	0.53	-0.08	-13.11%	0.57	0.57	0.51	747,180
Oct 30 2024	0.61	-0.02	-3.17%	0.61	0.61	0.57	272,038
Oct 29 2024	0.63	0.02	3.28%	0.63	0.66	0.61	275,350
Oct 28 2024	0.61	-0.05	-7.58%	0.64	0.65	0.61	217,642
Oct 25 2024	0.66	-0.01	-1.49%	0.67	0.68	0.63	155,600
Oct 24 2024	0.67	0.00	0.00%	0.68	0.70	0.63	512,799
Oct 23 2024	0.67	0.03	4.69%	0.65	0.67	0.60	539,162
Oct 22 2024	0.64	-0.01	-1.54%	0.69	0.70	0.64	1,037,370
Oct 21 2024	0.65	0.05	8.33%	0.65	0.70	0.63	1,579,882
Oct 18 2024	0.60	0.11	22.45%	0.53	0.60	0.51	1,077,227
Oct 17 2024	0.49	0.035	7.69%	0.46	0.50	0.46	333,073
Oct 16 2024	0.455	-0.025	-5.21%	0.48	0.49	0.455	147,263
Oct 15 2024	0.48	0.02	4.35%	0.49	0.51	0.455	210,185
Oct 11 2024	0.46	-0.015	-3.16%	0.48	0.49	0.46	395,458
Oct 10 2024	0.475	0.025	5.56%	0.445	0.48	0.44	209,500
Oct 09 2024	0.45	0.01	2.27%	0.44	0.455	0.44	99,915
Oct 08 2024	0.44	0.01	2.33%	0.43	0.47	0.415	297,877
Oct 07 2024	0.43	-0.01	-2.27%	0.44	0.47	0.415	595,556
Oct 04 2024	0.44	0.05	12.82%	0.395	0.44	0.395	321,400
Oct 03 2024	0.39	-0.01	-2.50%	0.40	0.40	0.385	63,000
Oct 02 2024	0.40	0.02	5.26%	0.38	0.40	0.38	290,599
Oct 01 2024	0.38	0.025	7.04%	0.355	0.38	0.355	296,629
Sep 30 2024	0.355	0.01	2.90%	0.35	0.355	0.33	42,211
Sep 27 2024	0.345	-0.04	-10.39%	0.37	0.37	0.345	231,650
Sep 26 2024	0.385	-0.055	-12.50%	0.42	0.42	0.34	798,024
Sep 25 2024	0.44	0.02	4.76%	0.42	0.44	0.41	58,500
Sep 24 2024	0.42	0.005	1.20%	0.40	0.43	0.40	192,441

Bear Creek Mining

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions