TSXV - Free Realtime Quote CAD

Bear Creek Mining Corporation (BCM.V)

0.1800
0.0000
(0.00%)
As of 1:01:23 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.18500.18500.18000.18000.180033,332
May 8, 20250.18000.18000.18000.18000.1800112,900
May 7, 20250.18000.18000.18000.18000.180064,100
May 6, 20250.18000.18000.18000.18000.1800700,600
May 5, 20250.17000.17000.16000.17000.1700783,000
May 2, 20250.18000.18000.17000.17000.1700189,200
May 1, 20250.18000.18000.17000.17000.1700187,300
Apr 30, 20250.18000.19000.18000.18000.1800206,000
Apr 29, 20250.18000.19000.18000.18000.1800116,800
Apr 28, 20250.19000.19000.18000.19000.1900169,900
Apr 25, 20250.19000.20000.18000.19000.1900236,700
Apr 24, 20250.19000.19000.19000.19000.190054,800
Apr 23, 20250.18000.19000.18000.19000.1900285,400
Apr 22, 20250.18000.18000.17000.17000.170064,600
Apr 21, 20250.18000.18000.17000.18000.1800232,500
Apr 17, 20250.19000.19000.17000.18000.1800225,900
Apr 16, 20250.20000.20000.18000.18000.1800870,100
Apr 15, 20250.19000.19000.19000.19000.190059,000
Apr 14, 20250.20000.20000.19000.19000.190063,200
Apr 11, 20250.19000.20000.18000.19000.1900715,900
Apr 10, 20250.19000.19000.18000.18000.1800163,500
Apr 9, 20250.17000.18000.16000.18000.1800228,900
Apr 8, 20250.18000.18000.16000.16000.1600506,000
Apr 7, 20250.18000.19000.16000.17000.1700309,800
Apr 4, 20250.17000.18000.17000.18000.18001,287,200
Apr 3, 20250.17000.20000.16000.18000.18001,410,000
Apr 2, 20250.19000.19000.17000.17000.1700333,100
Apr 1, 20250.20000.20000.18000.19000.1900692,200
Mar 31, 20250.20000.20000.19000.20000.2000454,500
Mar 28, 20250.22000.22000.20000.21000.2100225,500
Mar 27, 20250.22000.22000.21000.21000.2100337,800
Mar 26, 20250.22000.23000.21000.22000.2200472,000
Mar 25, 20250.22000.22000.22000.22000.2200586,700
Mar 24, 20250.20000.22000.20000.22000.2200745,800
Mar 21, 20250.20000.21000.20000.20000.2000609,500
Mar 20, 20250.21000.21000.21000.21000.2100302,400
Mar 19, 20250.22000.22000.20000.21000.2100657,800
Mar 18, 20250.23000.23000.22000.22000.2200485,200
Mar 17, 20250.23000.23000.21000.23000.23001,419,200
Mar 14, 20250.23000.23000.22000.22000.22001,037,800
Mar 13, 20250.22000.23000.22000.23000.23001,648,700
Mar 12, 20250.22000.22000.21000.21000.21001,424,800
Mar 11, 20250.22000.22000.20000.21000.2100994,300
Mar 10, 20250.21000.22000.20000.21000.2100485,000
Mar 7, 20250.21000.23000.21000.21000.2100735,000
Mar 6, 20250.22000.22000.21000.22000.2200571,100
Mar 5, 20250.23000.23000.21000.22000.22001,216,200
Mar 4, 20250.23000.23000.19000.22000.22002,659,800
Mar 3, 20250.32000.32000.29000.30000.3000404,700
Feb 28, 20250.30000.30000.28000.30000.3000141,800
Feb 27, 20250.29000.31000.28000.31000.3100321,600
Feb 26, 20250.31000.31000.29000.29000.2900291,500
Feb 25, 20250.32000.32000.28000.30000.3000311,500
Feb 24, 20250.34000.35000.31000.31000.3100233,600
Feb 21, 20250.35000.35000.32000.33000.3300437,300
Feb 20, 20250.37000.39000.35000.35000.3500212,300
Feb 19, 20250.35000.37000.35000.36000.3600313,900
Feb 18, 20250.36000.36000.34000.34000.3400429,000
Feb 14, 20250.40000.40000.35000.35000.3500369,200
Feb 13, 20250.40000.40000.38000.39000.3900122,100
Feb 12, 20250.39000.41000.37000.41000.4100112,500
Feb 11, 20250.39000.39000.37000.38000.380055,800
Feb 10, 20250.40000.40000.38000.39000.3900173,100
Feb 7, 20250.38000.40000.38000.38000.3800307,200
Feb 6, 20250.38000.39000.37000.38000.3800134,800
Feb 5, 20250.38000.41000.38000.39000.3900298,200
Feb 4, 20250.36000.38000.36000.38000.3800263,400
Feb 3, 20250.38000.38000.36000.37000.370094,500
Jan 31, 20250.40000.40000.36000.36000.3600191,200
Jan 30, 20250.36000.39000.36000.39000.3900586,300
Jan 29, 20250.35000.37000.33000.36000.3600603,000
Jan 28, 20250.38000.38000.37000.37000.370077,000
Jan 27, 20250.38000.38000.36000.37000.3700171,500
Jan 24, 20250.38000.39000.38000.39000.3900143,500
Jan 23, 20250.38000.38000.38000.38000.380010,000
Jan 22, 20250.38000.39000.38000.38000.380026,500
Jan 21, 20250.40000.40000.38000.38000.3800102,000
Jan 20, 20250.39000.39000.38000.38000.380030,000
Jan 17, 20250.38000.39000.38000.39000.390041,100
Jan 16, 20250.38000.40000.38000.39000.3900254,900
Jan 15, 20250.39000.39000.38000.39000.3900204,800
Jan 14, 20250.37000.39000.37000.38000.3800103,100
Jan 13, 20250.40000.41000.38000.38000.3800147,900
Jan 10, 20250.41000.43000.41000.42000.4200111,500
Jan 9, 20250.39000.41000.39000.41000.410096,800
Jan 8, 20250.38000.39000.37000.38000.380061,500
Jan 7, 20250.41000.41000.38000.39000.390028,200
Jan 6, 20250.40000.41000.39000.39000.390093,400
Jan 3, 20250.41000.41000.39000.40000.400066,900
Jan 2, 20250.34000.41000.34000.41000.4100263,800
Dec 31, 20240.34000.35000.34000.34000.340038,600
Dec 30, 20240.35000.36000.33000.34000.3400283,200
Dec 27, 20240.38000.38000.35000.35000.3500141,400
Dec 24, 20240.36000.39000.32000.36000.3600289,600
Dec 23, 20240.36000.36000.35000.36000.360047,700
Dec 20, 20240.37000.39000.36000.36000.360098,800
Dec 19, 20240.38000.38000.35000.35000.3500402,300
Dec 18, 20240.41000.41000.37000.38000.3800206,800
Dec 17, 20240.39000.43000.38000.41000.4100333,500
Dec 16, 20240.40000.40000.38000.40000.4000181,400
Dec 13, 20240.41000.45000.40000.41000.4100679,800
Dec 12, 20240.46000.46000.42000.43000.4300268,200
Dec 11, 20240.43000.46000.43000.46000.4600236,300
Dec 10, 20240.44000.45000.43000.43000.4300109,000
Dec 9, 20240.42000.47000.42000.43000.4300280,800
Dec 6, 20240.40000.41000.40000.40000.4000183,500
Dec 5, 20240.42000.43000.40000.40000.4000155,200
Dec 4, 20240.42000.42000.41000.41000.410090,400
Dec 3, 20240.41000.42000.40000.42000.4200247,800
Dec 2, 20240.42000.42000.40000.41000.410067,000
Nov 29, 20240.43000.43000.42000.42000.420026,000
Nov 28, 20240.41000.42000.41000.42000.420044,200
Nov 27, 20240.43000.43000.42000.42000.4200147,100
Nov 26, 20240.42000.44000.40000.41000.410063,500
Nov 25, 20240.41000.43000.38000.43000.4300500,400
Nov 22, 20240.41000.44000.40000.43000.4300377,100
Nov 21, 20240.38000.40000.38000.40000.4000347,900
Nov 20, 20240.40000.40000.37000.38000.3800449,600
Nov 19, 20240.43000.43000.39000.40000.4000519,300
Nov 18, 20240.40000.43000.39000.42000.4200938,100
Nov 15, 20240.39000.39000.34000.35000.35003,166,400
Nov 14, 20240.36000.41000.35000.36000.36001,317,000
Nov 13, 20240.41000.41000.34000.35000.3500825,600
Nov 12, 20240.41000.42000.38000.41000.4100543,500
Nov 11, 20240.44000.44000.40000.40000.4000755,100
Nov 8, 20240.51000.51000.46000.46000.4600143,300
Nov 7, 20240.48000.52000.48000.52000.5200202,700
Nov 6, 20240.48000.50000.47000.48000.4800237,900
Nov 5, 20240.51000.51000.49000.50000.500087,100
Nov 4, 20240.54000.54000.48000.49000.4900205,500
Nov 1, 20240.53000.54000.52000.54000.5400222,300
Oct 31, 20240.57000.57000.51000.53000.5300747,200
Oct 30, 20240.61000.61000.57000.61000.6100272,000
Oct 29, 20240.63000.66000.61000.63000.6300275,400
Oct 28, 20240.64000.65000.61000.61000.6100217,600
Oct 25, 20240.67000.68000.63000.66000.6600155,600
Oct 24, 20240.68000.70000.63000.67000.6700512,800
Oct 23, 20240.65000.67000.60000.67000.6700539,200
Oct 22, 20240.69000.70000.64000.64000.64001,037,400
Oct 21, 20240.65000.70000.63000.65000.65001,579,900
Oct 18, 20240.53000.60000.51000.60000.60001,077,200
Oct 17, 20240.46000.50000.46000.49000.4900333,100
Oct 16, 20240.48000.49000.46000.46000.4600147,300
Oct 15, 20240.49000.51000.46000.48000.4800210,200
Oct 11, 20240.48000.49000.46000.46000.4600395,500
Oct 10, 20240.45000.48000.44000.48000.4800209,500
Oct 9, 20240.44000.46000.44000.45000.450099,900
Oct 8, 20240.43000.47000.42000.44000.4400297,900
Oct 7, 20240.44000.47000.42000.43000.4300595,600
Oct 4, 20240.40000.44000.40000.44000.4400321,400
Oct 3, 20240.40000.40000.39000.39000.390063,000
Oct 2, 20240.38000.40000.38000.40000.4000290,600
Oct 1, 20240.36000.38000.36000.38000.3800296,600
Sep 30, 20240.35000.36000.33000.36000.360042,200
Sep 27, 20240.37000.37000.35000.35000.3500231,700
Sep 26, 20240.42000.42000.34000.39000.3900798,000
Sep 25, 20240.42000.44000.41000.44000.440058,500
Sep 24, 20240.40000.43000.40000.42000.4200192,400
Sep 23, 20240.40000.42000.39000.42000.4200232,200
Sep 20, 20240.38000.40000.37000.40000.4000164,900
Sep 19, 20240.35000.38000.34000.38000.3800541,600
Sep 18, 20240.35000.36000.33000.34000.3400129,100
Sep 17, 20240.34000.37000.34000.36000.3600255,300
Sep 16, 20240.36000.36000.35000.35000.350052,500
Sep 13, 20240.35000.37000.35000.36000.3600287,400
Sep 12, 20240.32000.35000.32000.35000.3500244,100
Sep 11, 20240.32000.34000.32000.32000.320073,400
Sep 10, 20240.30000.32000.30000.32000.320047,000
Sep 9, 20240.33000.33000.32000.32000.320087,000
Sep 6, 20240.32000.33000.30000.31000.3100102,900
Sep 5, 20240.33000.33000.32000.32000.320054,400
Sep 4, 20240.31000.32000.31000.32000.320023,800
Sep 3, 20240.31000.32000.30000.31000.3100145,400
Aug 30, 20240.31000.33000.31000.33000.3300267,700
Aug 29, 20240.31000.31000.31000.31000.310020,200
Aug 28, 20240.32000.32000.31000.31000.3100119,600
Aug 27, 20240.35000.35000.31000.31000.3100131,200
Aug 26, 20240.34000.35000.34000.35000.350057,100
Aug 23, 20240.33000.34000.33000.34000.3400230,700
Aug 22, 20240.34000.34000.32000.33000.330085,400
Aug 21, 20240.33000.35000.33000.34000.3400125,400
Aug 20, 20240.35000.36000.35000.35000.3500223,900
Aug 19, 20240.34000.36000.33000.34000.3400293,700
Aug 16, 20240.33000.37000.33000.33000.3300322,300
Aug 15, 20240.32000.33000.31000.32000.320050,800
Aug 14, 20240.31000.32000.31000.32000.320063,000
Aug 13, 20240.32000.32000.31000.31000.3100132,600
Aug 12, 20240.31000.32000.30000.30000.3000277,600
Aug 9, 20240.30000.32000.28000.31000.3100218,400
Aug 8, 20240.26000.31000.26000.28000.2800146,200
Aug 7, 20240.29000.30000.25000.25000.2500532,300
Aug 6, 20240.32000.32000.28000.29000.2900312,400
Aug 2, 20240.34000.35000.31000.32000.3200165,400
Aug 1, 20240.37000.37000.33000.33000.330079,500
Jul 31, 20240.35000.36000.34000.35000.3500144,900
Jul 30, 20240.33000.34000.33000.34000.340041,900
Jul 29, 20240.33000.33000.31000.32000.320058,200
Jul 26, 20240.32000.33000.31000.33000.330033,800
Jul 25, 20240.31000.32000.31000.31000.310065,900
Jul 24, 20240.32000.33000.32000.33000.3300114,200
Jul 23, 20240.33000.33000.31000.31000.3100273,000
Jul 22, 20240.32000.33000.31000.33000.330090,700
Jul 19, 20240.31000.31000.28000.31000.3100256,700
Jul 18, 20240.34000.34000.31000.32000.3200190,900
Jul 17, 20240.35000.35000.32000.32000.3200119,200
Jul 16, 20240.34000.36000.33000.34000.3400509,100
Jul 15, 20240.35000.35000.33000.33000.3300211,700
Jul 12, 20240.33000.35000.33000.35000.350081,100
Jul 11, 20240.34000.35000.33000.33000.3300299,000
Jul 10, 20240.36000.36000.33000.33000.3300177,500
Jul 9, 20240.37000.37000.35000.36000.360049,500
Jul 8, 20240.38000.39000.36000.37000.370099,700
Jul 5, 20240.36000.40000.36000.38000.3800131,700
Jul 4, 20240.35000.36000.35000.36000.360018,700
Jul 3, 20240.34000.37000.34000.34000.3400106,900
Jul 2, 20240.33000.33000.32000.32000.320061,300
Jun 28, 20240.33000.33000.32000.33000.330040,700
Jun 27, 20240.37000.37000.32000.32000.3200148,300
Jun 26, 20240.35000.37000.35000.35000.350041,800
Jun 25, 20240.36000.36000.35000.35000.350040,200
Jun 24, 20240.37000.37000.37000.37000.370027,700
Jun 21, 20240.38000.38000.36000.38000.380052,800
Jun 20, 20240.37000.39000.36000.38000.3800213,700
Jun 19, 20240.34000.37000.34000.36000.360031,400
Jun 18, 20240.34000.36000.34000.36000.360043,900
Jun 17, 20240.37000.37000.34000.35000.3500247,000
Jun 14, 20240.37000.37000.35000.36000.3600121,700
Jun 13, 20240.38000.40000.36000.37000.3700149,200
Jun 12, 20240.38000.40000.38000.38000.3800277,600
Jun 11, 20240.37000.38000.36000.38000.3800275,800
Jun 10, 20240.38000.40000.38000.39000.3900133,600
Jun 7, 20240.40000.41000.38000.38000.3800353,800
Jun 6, 20240.39000.43000.38000.41000.410081,100
Jun 5, 20240.39000.40000.38000.40000.4000355,200
Jun 4, 20240.41000.41000.38000.38000.3800209,100
Jun 3, 20240.40000.42000.40000.42000.4200125,700
May 31, 20240.42000.43000.40000.40000.400071,900
May 30, 20240.44000.44000.40000.42000.4200276,100
May 29, 20240.45000.46000.43000.44000.440081,100
May 28, 20240.45000.47000.43000.44000.4400237,200
May 27, 20240.41000.47000.41000.46000.460093,900
May 24, 20240.44000.47000.41000.41000.4100415,300
May 23, 20240.42000.44000.41000.43000.4300194,900
May 22, 20240.48000.48000.42000.42000.4200490,100
May 21, 20240.47000.49000.45000.47000.4700537,800
May 17, 20240.41000.47000.40000.45000.4500835,400
May 16, 20240.40000.42000.38000.39000.3900511,900
May 15, 20240.36000.41000.34000.41000.4100633,200
May 14, 20240.38000.38000.34000.35000.3500380,400
May 13, 20240.39000.39000.38000.38000.3800267,800
May 10, 20240.38000.40000.37000.39000.3900606,700
May 9, 20240.36000.37000.34000.36000.3600295,700

Related Tickers