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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	0.69	0.72	0.72	0.75	0.68	2.05M
September 30, 2025	0.66	0.65	0.65	0.69	0.63	1.18M
September 29, 2025	0.6	0.67	0.67	0.67	0.58	2.44M
September 26, 2025	0.53	0.53	0.53	0.58	0.5	953,330
September 25, 2025	0.54	0.5	0.5	0.58	0.49	2.37M
September 24, 2025	0.48	0.5	0.5	0.54	0.48	1.64M
September 23, 2025	0.43	0.45	0.45	0.49	0.43	2.26M
September 22, 2025	0.37	0.43	0.43	0.43	0.37	3.03M
September 19, 2025	0.32	0.35	0.35	0.35	0.31	443,243
September 18, 2025	0.35	0.32	0.32	0.35	0.32	334,500
September 17, 2025	0.34	0.35	0.35	0.35	0.33	999,733
September 16, 2025	0.34	0.35	0.35	0.36	0.33	702,800
September 15, 2025	0.37	0.36	0.36	0.4	0.33	2.36M
September 12, 2025	0.28	0.33	0.33	0.33	0.28	2.22M
September 11, 2025	0.28	0.27	0.27	0.28	0.26	276,400
September 10, 2025	0.24	0.28	0.28	0.28	0.24	976,800
September 09, 2025	0.26	0.23	0.23	0.26	0.23	379,101
September 08, 2025	0.27	0.24	0.24	0.27	0.24	808,700
September 05, 2025	0.25	0.26	0.26	0.27	0.24	878,686
September 04, 2025	0.25	0.24	0.24	0.25	0.23	784,300
September 03, 2025	0.25	0.26	0.26	0.26	0.24	1.52M
September 02, 2025	0.23	0.24	0.24	0.24	0.22	1.38M
August 29, 2025	0.18	0.2	0.2	0.2	0.18	427,025
August 28, 2025	0.18	0.18	0.18	0.19	0.18	594,300
August 27, 2025	0.19	0.18	0.18	0.19	0.18	440,200
August 26, 2025	0.18	0.19	0.19	0.19	0.18	155,900
August 25, 2025	0.17	0.18	0.18	0.18	0.17	472,132
August 22, 2025	0.17	0.17	0.17	0.17	0.16	144,742
August 21, 2025	0.16	0.16	0.16	0.16	0.16	178,030
August 20, 2025	0.16	0.16	0.16	0.16	0.15	135,920
August 19, 2025	0.16	0.15	0.15	0.16	0.15	265,900
August 18, 2025	0.17	0.16	0.16	0.17	0.16	443,127
August 15, 2025	0.17	0.17	0.17	0.17	0.17	233,700
August 14, 2025	0.17	0.17	0.17	0.17	0.17	265,200
August 13, 2025	0.18	0.18	0.18	0.18	0.17	288,500
August 12, 2025	0.18	0.18	0.18	0.18	0.17	241,600
August 11, 2025	0.19	0.18	0.18	0.19	0.18	169,520
August 08, 2025	0.19	0.19	0.19	0.19	0.18	301,600
August 07, 2025	0.18	0.19	0.19	0.19	0.17	169,500
August 06, 2025	0.18	0.17	0.17	0.18	0.17	301,790
August 05, 2025	0.18	0.18	0.18	0.19	0.17	595,646

Bear Creek Mining Corporation (BCM.V) TSXV