Canada markets closed

BCM Resources Corporation (B.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0700-0.0050 (-6.67%)
At close: 02:41PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20240.07000.07000.07000.07000.070038,400
Jul 18, 20240.08000.08000.08000.08000.080021,000
Jul 17, 20240.07000.07000.07000.07000.0700237,000
Jul 16, 20240.07000.07000.07000.07000.070025,700
Jul 15, 20240.08000.08000.08000.08000.080025,200
Jul 12, 20240.07000.07000.07000.07000.070063,000
Jul 11, 20240.07000.07000.06000.07000.070069,000
Jul 10, 20240.07000.07000.07000.07000.070028,800
Jul 09, 20240.07000.07000.07000.07000.070049,000
Jul 08, 20240.06000.07000.06000.07000.070026,600
Jul 05, 20240.07000.07000.07000.07000.070012,000
Jul 04, 20240.07000.07000.07000.07000.07003,000
Jul 03, 20240.07000.07000.07000.07000.0700-
Jul 02, 20240.07000.07000.07000.07000.070029,400
Jun 28, 20240.07000.07000.07000.07000.07009,000
Jun 27, 20240.07000.07000.07000.07000.070058,000
Jun 26, 20240.06000.07000.06000.07000.0700111,000
Jun 25, 20240.06000.06000.06000.06000.0600-
Jun 24, 20240.06000.06000.06000.06000.060088,900
Jun 21, 20240.06000.06000.06000.06000.060060,000
Jun 20, 20240.07000.07000.06000.06000.060090,800
Jun 19, 20240.06000.06000.06000.06000.0600-
Jun 18, 20240.06000.06000.06000.06000.060011,400
Jun 17, 20240.07000.07000.06000.07000.0700236,000
Jun 14, 20240.07000.07000.07000.07000.070022,000
Jun 13, 20240.07000.07000.06000.06000.0600113,300
Jun 12, 20240.07000.07000.06000.06000.0600120,000
Jun 11, 20240.08000.08000.07000.07000.0700100,000
Jun 10, 20240.08000.08000.08000.08000.0800-
Jun 07, 20240.08000.08000.08000.08000.08002,000
Jun 06, 20240.07000.07000.07000.07000.0700113,100
Jun 05, 20240.08000.08000.08000.08000.080039,000
Jun 04, 20240.08000.08000.07000.08000.080052,000
Jun 03, 20240.08000.08000.08000.08000.0800300,000
May 31, 20240.07000.07000.07000.07000.070010,000
May 30, 20240.07000.07000.07000.07000.070056,700
May 29, 20240.07000.07000.07000.07000.0700165,000
May 28, 20240.07000.07000.07000.07000.07001,600
May 27, 20240.07000.07000.07000.07000.070013,100
May 24, 20240.07000.07000.06000.06000.0600146,000
May 23, 20240.08000.08000.07000.07000.070030,000
May 22, 20240.08000.08000.07000.07000.0700188,000
May 21, 20240.08000.08000.08000.08000.0800109,000
May 17, 20240.08000.08000.08000.08000.080016,000
May 16, 20240.08000.08000.08000.08000.080014,000
May 15, 20240.08000.08000.08000.08000.080034,500
May 14, 20240.08000.08000.08000.08000.0800102,000
May 13, 20240.07000.07000.07000.07000.070048,500
May 10, 20240.08000.08000.08000.08000.0800140,000
May 09, 20240.08000.08000.08000.08000.080013,000
May 08, 20240.08000.08000.08000.08000.080031,000
May 07, 20240.08000.08000.08000.08000.080048,000
May 06, 20240.08000.08000.08000.08000.080057,000
May 03, 20240.07000.07000.07000.07000.0700-
May 02, 20240.09000.09000.07000.07000.070078,000
May 01, 20240.09000.09000.09000.09000.090033,000
Apr 30, 20240.09000.09000.08000.09000.090092,800
Apr 29, 20240.08000.09000.08000.08000.080032,700
Apr 26, 20240.09000.09000.08000.08000.08008,600
Apr 25, 20240.07000.09000.07000.09000.0900677,400
Apr 24, 20240.07000.07000.07000.07000.070056,000
Apr 23, 20240.07000.07000.07000.07000.0700-
Apr 22, 20240.07000.07000.07000.07000.070045,400
Apr 19, 20240.07000.07000.07000.07000.0700312,000
Apr 18, 20240.07000.07000.07000.07000.070070,600
Apr 17, 20240.07000.07000.07000.07000.070017,000
Apr 16, 20240.07000.07000.07000.07000.0700-
Apr 15, 20240.06000.07000.06000.07000.070012,000
Apr 12, 20240.06000.06000.06000.06000.060012,000
Apr 11, 20240.07000.07000.07000.07000.070033,100
Apr 10, 20240.07000.07000.07000.07000.0700138,200
Apr 09, 20240.06000.07000.06000.07000.070060,000
Apr 08, 20240.06000.06000.06000.06000.0600114,000
Apr 05, 20240.07000.07000.07000.07000.07001,000
Apr 04, 20240.06000.06000.06000.06000.06001,000
Apr 03, 20240.07000.07000.07000.07000.07002,000
Apr 02, 20240.06000.06000.06000.06000.06004,000
Apr 01, 20240.07000.07000.07000.07000.0700157,200
Mar 28, 20240.07000.07000.06000.07000.0700160,200
Mar 27, 20240.07000.07000.07000.07000.070020,000
Mar 26, 20240.06000.06000.06000.06000.060011,000
Mar 25, 20240.07000.07000.07000.07000.070026,700
Mar 22, 20240.07000.07000.07000.07000.0700-
Mar 21, 20240.07000.07000.07000.07000.0700139,400
Mar 20, 20240.07000.07000.07000.07000.07003,000
Mar 19, 20240.07000.07000.07000.07000.070068,000
Mar 18, 20240.07000.07000.07000.07000.070095,100
Mar 15, 20240.08000.08000.07000.07000.070027,500
Mar 14, 20240.07000.07000.07000.07000.070037,000
Mar 13, 20240.07000.07000.07000.07000.0700-
Mar 12, 20240.07000.07000.07000.07000.0700229,100
Mar 11, 20240.08000.08000.08000.08000.080022,000
Mar 08, 20240.07000.08000.07000.08000.0800326,100
Mar 07, 20240.07000.07000.06000.07000.0700314,500
Mar 06, 20240.07000.07000.07000.07000.07002,000
Mar 05, 20240.07000.07000.07000.07000.0700952,700
Mar 04, 20240.08000.08000.08000.08000.0800431,000
Mar 01, 20240.08000.08000.08000.08000.080058,500
Feb 29, 20240.08000.09000.08000.08000.0800112,000
Feb 28, 20240.07000.07000.07000.07000.07001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...