Canada markets closed

BCM Resources Corporation (B.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0600-0.0100 (-14.29%)
At close: 03:18PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Feb 27, 20240.08000.08000.08000.08000.080018,000
Feb 26, 20240.08000.08000.08000.08000.080061,300
Feb 23, 20240.08000.08000.08000.08000.08006,300
Feb 22, 20240.08000.08000.08000.08000.0800-
Feb 21, 20240.08000.08000.08000.08000.080058,300
Feb 20, 20240.08000.08000.08000.08000.08001,600
Feb 16, 20240.08000.08000.08000.08000.08002,000
Feb 15, 20240.09000.09000.09000.09000.09009,000
Feb 14, 20240.08000.08000.08000.08000.080026,700
Feb 13, 20240.08000.08000.08000.08000.0800144,500
Feb 12, 20240.08000.09000.08000.09000.0900245,000
Feb 09, 20240.09000.09000.09000.09000.0900-
Feb 08, 20240.09000.09000.09000.09000.0900100,000
Feb 07, 20240.09000.09000.09000.09000.0900-
Feb 06, 20240.08000.09000.08000.09000.090057,800
Feb 05, 20240.08000.08000.08000.08000.0800124,000
Feb 02, 20240.08000.08000.08000.08000.080052,000
Feb 01, 20240.08000.08000.08000.08000.0800135,000
Jan 31, 20240.08000.08000.08000.08000.08001,000
Jan 30, 20240.07000.08000.07000.08000.0800210,000
Jan 29, 20240.07000.08000.07000.07000.0700164,000
Jan 26, 20240.08000.08000.08000.08000.080048,900
Jan 25, 20240.08000.08000.08000.08000.080086,000
Jan 24, 20240.08000.08000.08000.08000.0800-
Jan 23, 20240.08000.08000.08000.08000.080015,000
Jan 22, 20240.08000.08000.08000.08000.080076,600
Jan 19, 20240.08000.08000.08000.08000.080062,400
Jan 18, 20240.08000.08000.08000.08000.08008,000
Jan 17, 20240.08000.08000.08000.08000.080018,500
Jan 16, 20240.08000.08000.08000.08000.0800255,000
Jan 15, 20240.08000.08000.08000.08000.080079,400
Jan 12, 20240.08000.08000.08000.08000.080045,600
Jan 11, 20240.08000.08000.08000.08000.080034,000
Jan 10, 20240.08000.08000.08000.08000.08004,000
Jan 09, 20240.08000.08000.08000.08000.0800-
Jan 08, 20240.08000.08000.08000.08000.0800230,000
Jan 05, 20240.08000.08000.08000.08000.0800140,200
Jan 04, 20240.09000.09000.09000.09000.0900116,600
Jan 03, 20240.09000.09000.09000.09000.0900139,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...