Canada markets close in 1 hour 32 minutes

Bear Creek Mining Corporation (BCM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.2000+0.0300 (+2.56%)
As of 02:09PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 20211.20001.22001.13001.20001.2000120,570
Dec. 01, 20211.24001.26001.16001.17001.1700109,000
Nov. 30, 20211.23001.32001.16001.18001.1800255,800
Nov. 29, 20211.35001.35001.22001.26001.2600124,600
Nov. 26, 20211.43001.43001.29001.33001.330095,400
Nov. 25, 20211.47001.49001.43001.45001.45008,300
Nov. 24, 20211.38001.45001.33001.45001.450089,300
Nov. 23, 20211.34001.39001.33001.38001.3800104,000
Nov. 22, 20211.46001.50001.39001.39001.3900106,200
Nov. 19, 20211.60001.63001.46001.46001.4600106,400
Nov. 18, 20211.70001.70001.56001.60001.6000167,500
Nov. 17, 20211.60001.69001.60001.67001.670014,600
Nov. 16, 20211.76001.76001.64001.65001.650028,400
Nov. 15, 20211.66001.75001.66001.71001.710032,600
Nov. 12, 20211.78001.81001.71001.78001.7800123,500
Nov. 11, 20211.78001.83001.76001.79001.790095,100
Nov. 10, 20211.78001.89001.73001.75001.7500552,600
Nov. 09, 20211.82001.82001.70001.78001.7800103,200
Nov. 08, 20211.78001.82001.71001.81001.810067,200
Nov. 05, 20211.75001.79001.68001.77001.770065,000
Nov. 04, 20211.73001.75001.70001.74001.7400123,500
Nov. 03, 20211.57001.64001.54001.64001.6400125,600
Nov. 02, 20211.74001.74001.55001.58001.5800230,500
Nov. 01, 20211.71001.80001.62001.68001.6800147,500
Oct. 29, 20211.75001.90001.71001.74001.7400513,500
Oct. 28, 20211.84001.89001.76001.80001.8000149,600
Oct. 27, 20211.85001.88001.76001.80001.8000122,200
Oct. 26, 20211.90001.90001.78001.84001.8400160,500
Oct. 25, 20211.91001.94001.81001.89001.8900156,700
Oct. 22, 20211.79001.96001.79001.92001.9200548,700
Oct. 21, 20211.76001.78001.62001.76001.7600437,200
Oct. 20, 20211.42001.74001.42001.71001.71001,454,300
Oct. 19, 20211.35001.39001.32001.34001.3400151,000
Oct. 18, 20211.44001.44001.33001.35001.350085,000
Oct. 15, 20211.40001.41001.35001.36001.3600146,900
Oct. 14, 20211.34001.46001.32001.42001.4200223,600
Oct. 13, 20211.27001.32001.24001.30001.3000101,900
Oct. 12, 20211.27001.27001.20001.22001.220030,900
Oct. 08, 20211.21001.23001.11001.18001.180075,500
Oct. 07, 20211.07001.15001.07001.14001.140081,500
Oct. 06, 20211.05001.07000.98001.06001.060039,300
Oct. 05, 20211.05001.05000.95001.03001.030095,600
Oct. 04, 20211.11001.14001.04001.04001.040060,300
Oct. 01, 20211.08001.10001.01001.10001.1000182,900
Sep. 30, 20211.05001.07001.00001.05001.0500104,800
Sep. 29, 20211.02001.02000.97000.97000.9700129,100
Sep. 28, 20211.08001.10000.92000.98000.9800335,000
Sep. 27, 20211.10001.13001.06001.07001.070068,700
Sep. 24, 20211.16001.16001.08001.08001.080096,100
Sep. 23, 20211.11001.12001.05001.12001.120082,400
Sep. 22, 20211.19001.24001.13001.13001.130048,300
Sep. 21, 20211.17001.20001.13001.20001.2000232,900
Sep. 20, 20211.18001.20001.09001.13001.1300119,500
Sep. 17, 20211.27001.29001.18001.18001.1800197,700
Sep. 16, 20211.34001.34001.26001.29001.290043,300
Sep. 15, 20211.25001.35001.25001.31001.310068,000
Sep. 14, 20211.27001.35001.21001.26001.2600133,400
Sep. 13, 20211.26001.30001.25001.25001.250090,500
Sep. 10, 20211.34001.37001.25001.25001.2500131,500
Sep. 09, 20211.36001.37001.33001.35001.350023,800
Sep. 08, 20211.33001.34001.31001.33001.330035,700
Sep. 07, 20211.35001.38001.31001.36001.3600465,100
Sep. 03, 20211.40001.48001.32001.35001.350086,200
Sep. 02, 20211.38001.41001.37001.38001.380038,400
Sep. 01, 20211.35001.40001.35001.35001.350022,400
Aug. 31, 20211.35001.37001.33001.36001.36003,600
Aug. 30, 20211.36001.36001.32001.34001.34008,400
Aug. 27, 20211.32001.34001.30001.34001.340010,700
Aug. 26, 20211.35001.35001.29001.32001.320017,300
Aug. 25, 20211.36001.36001.29001.29001.290022,700
Aug. 24, 20211.41001.42001.35001.35001.3500114,700
Aug. 23, 20211.31001.34001.28001.33001.330071,100
Aug. 20, 20211.33001.36001.30001.30001.300080,800
Aug. 19, 20211.42001.42001.34001.37001.370033,000
Aug. 18, 20211.39001.40001.32001.37001.370044,600
Aug. 17, 20211.40001.41001.39001.39001.390049,100
Aug. 16, 20211.31001.41001.31001.40001.400011,000
Aug. 13, 20211.45001.45001.41001.42001.4200139,600
Aug. 12, 20211.50001.50001.42001.42001.4200152,800
Aug. 11, 20211.43001.46001.43001.43001.43002,500
Aug. 10, 20211.43001.49001.43001.43001.430044,600
Aug. 09, 20211.39001.43001.39001.40001.400052,500
Aug. 06, 20211.35001.45001.33001.44001.440043,000
Aug. 05, 20211.39001.42001.38001.40001.400036,200
Aug. 04, 20211.40001.45001.39001.39001.390041,200
Aug. 03, 20211.47001.47001.38001.44001.4400102,100
Jul. 30, 20211.48001.55001.45001.54001.540091,000
Jul. 29, 20211.37001.48001.36001.48001.480076,200
Jul. 28, 20211.30001.33001.27001.33001.330036,800
Jul. 27, 20211.31001.35001.27001.30001.3000134,000
Jul. 26, 20211.40001.40001.29001.35001.3500149,800
Jul. 23, 20211.44001.44001.24001.37001.3700227,100
Jul. 22, 20211.41001.43001.35001.38001.3800209,700
Jul. 21, 20211.47001.51001.33001.41001.4100303,700
Jul. 20, 20211.56001.58001.46001.46001.4600222,100
Jul. 19, 20211.49001.57001.49001.53001.5300114,500
Jul. 16, 20211.62001.62001.54001.58001.580080,400
Jul. 15, 20211.68001.68001.60001.60001.600011,500
Jul. 14, 20211.59001.66001.59001.66001.660031,200
Jul. 13, 20211.61001.66001.60001.60001.600038,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...