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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	0.75	0.77	0.77	0.79	0.72	1.66M
January 20, 2026	0.73	0.75	0.75	0.76	0.73	738,742
January 19, 2026	0.72	0.73	0.73	0.74	0.71	3.09M
January 16, 2026	0.7	0.7	0.7	0.71	0.66	1.23M
January 15, 2026	0.7	0.69	0.69	0.73	0.69	590,205
January 14, 2026	0.72	0.72	0.72	0.73	0.7	1.52M
January 13, 2026	0.73	0.71	0.71	0.73	0.7	1.79M
January 12, 2026	0.67	0.71	0.71	0.72	0.67	1.69M
January 09, 2026	0.65	0.65	0.65	0.69	0.63	2.31M
January 08, 2026	0.62	0.65	0.65	0.66	0.62	572,411
January 07, 2026	0.63	0.63	0.63	0.65	0.62	460,926
January 06, 2026	0.68	0.66	0.66	0.69	0.65	819,200
January 05, 2026	0.63	0.67	0.67	0.67	0.63	1.26M
January 02, 2026	0.62	0.63	0.63	0.65	0.6	1.32M
December 31, 2025	0.6	0.6	0.6	0.61	0.58	935,005
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

Bear Creek Mining Corporation (BCM.V) TSXV