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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.92	1.03	1.03	1.03	0.91	3.71M
February 19, 2026	0.84	0.9	0.9	0.93	0.84	5.94M
February 18, 2026	0.82	0.88	0.88	0.88	0.8	534,809
February 17, 2026	0.79	0.8	0.8	0.83	0.77	971,326
February 13, 2026	0.8	0.82	0.82	0.83	0.8	1.55M
February 12, 2026	0.91	0.8	0.8	0.91	0.79	1.38M
February 11, 2026	0.83	0.91	0.91	0.91	0.81	770,400
February 10, 2026	0.82	0.83	0.83	0.85	0.8	658,234
February 09, 2026	0.89	0.85	0.85	0.9	0.84	830,000
February 06, 2026	0.77	0.86	0.86	0.86	0.76	1.04M
February 05, 2026	0.78	0.76	0.76	0.82	0.75	1.97M
February 04, 2026	0.85	0.83	0.83	0.89	0.82	2.46M
February 03, 2026	0.79	0.84	0.84	0.85	0.79	4.4M
February 02, 2026	0.73	0.75	0.75	0.8	0.73	2.06M
January 30, 2026	0.8	0.79	0.79	0.85	0.76	3.85M
January 29, 2026	0.95	0.89	0.89	0.95	0.85	3.27M
January 28, 2026	0.85	0.9	0.9	0.94	0.85	4M
January 27, 2026	0.83	0.84	0.84	0.84	0.79	1.71M
January 26, 2026	0.9	0.83	0.83	0.94	0.82	3.41M
January 23, 2026	0.82	0.82	0.82	0.86	0.81	1.66M
January 22, 2026	0.73	0.81	0.81	0.82	0.73	1.92M
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

Bear Creek Mining Corporation (BCM.V) TSXV