Australia markets open in 4 hours 37 minutes

Bear Creek Mining Corporation (BCM.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.3300+0.0100 (+3.13%)
At close: 03:59PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20240.33000.33000.32000.33000.330040,700
27 June 20240.37000.37000.32000.32000.3200148,300
26 June 20240.35000.37000.35000.35000.350041,800
25 June 20240.36000.36000.35000.35000.350040,200
24 June 20240.37000.37000.37000.37000.370027,700
21 June 20240.38000.38000.36000.38000.380052,800
20 June 20240.37000.39000.36000.38000.3800213,700
19 June 20240.34000.37000.34000.36000.360031,400
18 June 20240.34000.36000.34000.36000.360043,900
17 June 20240.37000.37000.34000.35000.3500247,000
14 June 20240.37000.37000.35000.36000.3600121,700
13 June 20240.38000.40000.36000.37000.3700149,200
12 June 20240.38000.40000.38000.38000.3800277,600
11 June 20240.37000.38000.36000.38000.3800275,800
10 June 20240.38000.40000.38000.39000.3900133,600
07 June 20240.40000.41000.38000.38000.3800353,800
06 June 20240.39000.43000.38000.41000.410081,100
05 June 20240.39000.40000.38000.40000.4000355,200
04 June 20240.41000.41000.38000.38000.3800209,100
03 June 20240.40000.42000.40000.42000.4200125,700
31 May 20240.42000.43000.40000.40000.400071,900
30 May 20240.44000.44000.40000.42000.4200276,100
29 May 20240.45000.46000.43000.44000.440081,100
28 May 20240.45000.47000.43000.44000.4400237,200
27 May 20240.41000.47000.41000.46000.460093,900
24 May 20240.44000.47000.41000.41000.4100415,300
23 May 20240.42000.44000.41000.43000.4300194,900
22 May 20240.48000.48000.42000.42000.4200490,100
21 May 20240.47000.49000.45000.47000.4700537,800
17 May 20240.41000.47000.40000.45000.4500835,400
16 May 20240.40000.42000.38000.39000.3900511,900
15 May 20240.36000.41000.34000.41000.4100633,200
14 May 20240.38000.38000.34000.35000.3500380,400
13 May 20240.39000.39000.38000.38000.3800267,800
10 May 20240.38000.40000.37000.39000.3900606,700
09 May 20240.36000.37000.34000.36000.3600295,700
08 May 20240.35000.36000.34000.35000.3500359,100
07 May 20240.36000.36000.34000.35000.350076,800
06 May 20240.36000.38000.36000.37000.370066,200
03 May 20240.35000.36000.34000.36000.360096,100
02 May 20240.35000.39000.35000.35000.3500121,500
01 May 20240.35000.36000.35000.36000.3600130,900
30 Apr 20240.38000.38000.34000.35000.3500235,800
29 Apr 20240.38000.39000.38000.39000.3900300,100
26 Apr 20240.37000.38000.37000.38000.3800233,900
25 Apr 20240.38000.39000.37000.37000.3700260,200
24 Apr 20240.39000.39000.38000.38000.380037,100
23 Apr 20240.38000.41000.38000.39000.3900323,900
22 Apr 20240.39000.40000.37000.38000.3800306,700
19 Apr 20240.37000.44000.37000.42000.4200150,000
18 Apr 20240.37000.39000.35000.38000.3800511,500
17 Apr 20240.36000.40000.36000.36000.3600326,700
16 Apr 20240.39000.39000.34000.35000.3500464,400
15 Apr 20240.42000.42000.39000.39000.3900251,000
12 Apr 20240.40000.47000.39000.40000.40001,106,300
11 Apr 20240.40000.41000.38000.39000.3900259,300
10 Apr 20240.37000.41000.37000.40000.4000301,200
09 Apr 20240.41000.42000.37000.38000.3800894,600
08 Apr 20240.40000.42000.37000.38000.38001,291,600
05 Apr 20240.32000.36000.30000.34000.3400789,000
04 Apr 20240.29000.33000.28000.31000.31001,252,200
03 Apr 20240.25000.29000.24000.29000.29001,378,000
02 Apr 20240.24000.25000.24000.25000.2500594,100
01 Apr 20240.23000.24000.23000.24000.2400305,000
28 Mar 20240.23000.23000.22000.23000.2300266,300
27 Mar 20240.21000.22000.21000.22000.2200313,200
26 Mar 20240.23000.23000.22000.22000.2200136,000
25 Mar 20240.23000.23000.23000.23000.230079,200
22 Mar 20240.24000.24000.23000.23000.230073,000
21 Mar 20240.26000.26000.24000.24000.2400327,500
20 Mar 20240.24000.26000.23000.26000.2600563,300
19 Mar 20240.25000.25000.24000.24000.240076,400
18 Mar 20240.24000.25000.24000.25000.2500282,800
15 Mar 20240.23000.24000.23000.24000.2400212,100
14 Mar 20240.24000.24000.22000.22000.220039,500
13 Mar 20240.21000.24000.21000.24000.2400598,400
12 Mar 20240.21000.22000.21000.22000.220050,100
11 Mar 20240.22000.22000.20000.21000.2100379,600
08 Mar 20240.20000.22000.20000.22000.220091,500
07 Mar 20240.20000.21000.20000.21000.21009,800
06 Mar 20240.20000.21000.19000.20000.2000342,700
05 Mar 20240.21000.21000.20000.20000.2000184,500
04 Mar 20240.20000.20000.19000.19000.1900314,600
01 Mar 20240.18000.19000.18000.18000.1800109,500
29 Feb 20240.19000.19000.18000.19000.1900115,000
28 Feb 20240.19000.19000.18000.18000.180034,800
27 Feb 20240.19000.19000.18000.18000.180092,200
26 Feb 20240.19000.19000.19000.19000.190037,300
23 Feb 20240.18000.19000.17000.19000.1900101,600
22 Feb 20240.18000.18000.17000.17000.170097,400
21 Feb 20240.19000.19000.18000.18000.1800245,000
20 Feb 20240.21000.21000.19000.19000.190069,000
16 Feb 20240.20000.21000.20000.20000.200026,600
15 Feb 20240.21000.21000.20000.21000.210058,500
14 Feb 20240.19000.21000.19000.20000.200080,800
13 Feb 20240.21000.21000.19000.20000.200080,500
12 Feb 20240.20000.22000.20000.22000.220012,300
09 Feb 20240.21000.22000.21000.21000.21009,000
08 Feb 20240.22000.23000.21000.22000.220024,900
07 Feb 20240.22000.22000.22000.22000.22002,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...