Bear Creek Mining Corporation - BCM.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	0.64	0.61	0.61	0.65	0.6	715,135
December 29, 2025	0.61	0.61	0.61	0.65	0.59	885,600
December 23, 2025	0.65	0.68	0.68	0.69	0.61	1.36M
December 22, 2025	0.57	0.6	0.6	0.67	0.56	2.53M
December 19, 2025	0.5	0.54	0.54	0.62	0.5	3.85M
December 18, 2025	0.5	0.48	0.48	0.5	0.47	445,018
December 17, 2025	0.5	0.5	0.5	0.53	0.46	1.24M
December 16, 2025	0.51	0.48	0.48	0.51	0.48	444,331
December 15, 2025	0.55	0.49	0.49	0.55	0.49	768,812
December 12, 2025	0.57	0.52	0.52	0.57	0.48	1.69M
December 11, 2025	0.56	0.57	0.57	0.59	0.55	1.63M
December 10, 2025	0.51	0.55	0.55	0.55	0.5	525,843
December 09, 2025	0.48	0.52	0.52	0.56	0.47	1.62M
December 08, 2025	0.51	0.46	0.46	0.51	0.45	539,500
December 05, 2025	0.51	0.5	0.5	0.54	0.47	1.06M
December 04, 2025	0.5	0.48	0.48	0.5	0.46	713,927
December 03, 2025	0.55	0.51	0.51	0.56	0.48	831,236
December 02, 2025	0.52	0.54	0.54	0.56	0.49	1.66M
December 01, 2025	0.49	0.53	0.53	0.55	0.47	3.37M
November 28, 2025	0.35	0.43	0.43	0.46	0.34	1.62M
November 27, 2025	0.35	0.32	0.32	0.36	0.31	452,635
November 26, 2025	0.26	0.33	0.33	0.33	0.26	1.24M
November 25, 2025	0.27	0.27	0.27	0.28	0.25	947,400
November 24, 2025	0.27	0.27	0.27	0.28	0.26	416,427
November 21, 2025	0.24	0.26	0.26	0.26	0.24	382,748
November 20, 2025	0.27	0.25	0.25	0.27	0.24	247,380
November 19, 2025	0.25	0.26	0.26	0.27	0.24	1.01M
November 18, 2025	0.25	0.24	0.24	0.26	0.24	582,700
November 17, 2025	0.26	0.24	0.24	0.27	0.23	486,100
November 14, 2025	0.24	0.26	0.26	0.28	0.23	1.01M
November 13, 2025	0.28	0.25	0.25	0.28	0.24	1.82M
November 12, 2025	0.28	0.28	0.28	0.32	0.24	4.29M
November 11, 2025	0.51	0.28	0.28	0.51	0.27	9.55M
November 10, 2025	0.48	0.49	0.49	0.51	0.48	593,100
November 07, 2025	0.44	0.44	0.44	0.45	0.42	400,417
November 06, 2025	0.43	0.43	0.43	0.45	0.41	1.05M
November 05, 2025	0.48	0.43	0.43	0.5	0.42	3.26M
November 04, 2025	0.5	0.46	0.46	0.51	0.46	1.52M
November 03, 2025	0.57	0.52	0.52	0.57	0.5	802,147
October 31, 2025	0.61	0.57	0.57	0.61	0.54	603,800
October 30, 2025	0.52	0.58	0.58	0.6	0.5	1.41M
October 29, 2025	0.55	0.49	0.49	0.57	0.49	1.24M
October 28, 2025	0.44	0.52	0.52	0.54	0.44	1.64M
October 27, 2025	0.48	0.48	0.48	0.48	0.44	730,900
October 24, 2025	0.54	0.49	0.49	0.54	0.48	564,700
October 23, 2025	0.54	0.53	0.53	0.56	0.52	711,013
October 22, 2025	0.51	0.52	0.52	0.55	0.5	636,200
October 21, 2025	0.53	0.53	0.53	0.54	0.5	1.17M
October 20, 2025	0.55	0.6	0.6	0.62	0.54	697,900
October 17, 2025	0.6	0.56	0.56	0.6	0.54	1.02M
October 16, 2025	0.65	0.63	0.63	0.66	0.58	1.74M
October 15, 2025	0.69	0.67	0.67	0.69	0.64	1.36M
October 14, 2025	0.67	0.65	0.65	0.69	0.64	1.98M
October 10, 2025	0.68	0.61	0.61	0.7	0.61	1.09M
October 09, 2025	0.74	0.65	0.65	0.75	0.6	1.89M
October 08, 2025	0.62	0.7	0.7	0.73	0.62	1.69M
October 07, 2025	0.6	0.57	0.57	0.62	0.53	2.19M
October 06, 2025	0.7	0.64	0.64	0.71	0.63	670,327
October 03, 2025	0.73	0.68	0.68	0.73	0.63	1.13M
October 02, 2025	0.76	0.71	0.71	0.76	0.58	3.09M

Bear Creek Mining Corporation (BCM.V) TSXV