Canada markets open in 7 hours 4 minutes

Bell Copper Corporation (BCU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1950-0.0150 (-7.14%)
At close: 3:55PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 20210.20000.20000.17000.20000.200061,100
Mar. 05, 20210.18000.21000.18000.21000.2100115,100
Mar. 04, 20210.18000.18000.17000.18000.1800113,000
Mar. 03, 20210.19000.19000.18000.18000.180095,100
Mar. 02, 20210.20000.20000.19000.19000.190061,300
Mar. 01, 20210.20000.20000.19000.19000.190067,700
Feb. 26, 20210.19000.20000.19000.20000.200069,900
Feb. 25, 20210.20000.20000.19000.19000.190065,600
Feb. 24, 20210.21000.21000.19000.20000.2000146,500
Feb. 23, 20210.21000.21000.20000.21000.210046,200
Feb. 22, 20210.20000.21000.20000.21000.2100144,900
Feb. 19, 20210.19000.20000.18000.20000.200042,800
Feb. 18, 20210.20000.20000.18000.19000.190059,600
Feb. 17, 20210.20000.20000.19000.19000.1900144,800
Feb. 16, 20210.21000.21000.20000.20000.200061,300
Feb. 12, 20210.20000.21000.20000.21000.210038,700
Feb. 11, 20210.20000.20000.20000.20000.200050,700
Feb. 10, 20210.20000.21000.20000.20000.200091,700
Feb. 09, 20210.20000.20000.19000.20000.2000191,400
Feb. 08, 20210.21000.21000.20000.20000.2000160,200
Feb. 05, 20210.21000.22000.20000.21000.2100244,100
Feb. 04, 20210.22000.23000.21000.21000.210026,200
Feb. 03, 20210.24000.24000.22000.22000.220051,100
Feb. 02, 20210.23000.24000.23000.23000.230083,300
Feb. 01, 20210.22000.24000.22000.23000.230045,500
Jan. 29, 20210.24000.24000.22000.22000.220062,600
Jan. 28, 20210.25000.25000.23000.23000.2300177,600
Jan. 27, 20210.23000.23000.20000.22000.2200274,000
Jan. 26, 20210.22000.22000.22000.22000.220018,700
Jan. 25, 20210.23000.23000.22000.22000.220023,900
Jan. 22, 20210.23000.24000.22000.23000.230088,000
Jan. 21, 20210.25000.25000.23000.23000.230067,900
Jan. 20, 20210.26000.26000.25000.25000.250080,800
Jan. 19, 20210.26000.30000.26000.27000.270083,200
Jan. 18, 20210.25000.28000.25000.28000.2800102,400
Jan. 15, 20210.22000.24000.22000.24000.2400272,000
Jan. 14, 20210.23000.23000.20000.22000.2200559,600
Jan. 13, 20210.23000.24000.22000.22000.2200592,200
Jan. 12, 20210.28000.28000.27000.27000.270050,200
Jan. 11, 20210.30000.30000.26000.29000.2900114,500
Jan. 08, 20210.31000.31000.30000.30000.300017,600
Jan. 07, 20210.31000.31000.30000.30000.300021,500
Jan. 06, 20210.30000.32000.30000.30000.300035,100
Jan. 05, 20210.30000.30000.29000.30000.300088,500
Jan. 04, 20210.35000.36000.31000.31000.3100167,900
Dec. 31, 20200.34000.34000.34000.34000.340016,000
Dec. 30, 20200.35000.36000.34000.34000.340078,100
Dec. 29, 20200.39000.40000.34000.36000.3600145,000
Dec. 24, 20200.36000.37000.36000.37000.370033,900
Dec. 23, 20200.39000.45000.34000.35000.3500292,600
Dec. 22, 20200.34000.37000.33000.37000.3700206,200
Dec. 21, 20200.30000.32000.30000.32000.3200128,600
Dec. 18, 20200.28000.29000.27000.29000.2900237,300
Dec. 17, 20200.27000.28000.26000.27000.270085,300
Dec. 16, 20200.27000.27000.25000.26000.260030,600
Dec. 15, 20200.28000.28000.28000.28000.280022,000
Dec. 14, 20200.28000.28000.26000.28000.280078,800
Dec. 11, 20200.26000.27000.26000.27000.270013,000
Dec. 10, 20200.26000.27000.26000.27000.270014,500
Dec. 09, 20200.27000.27000.26000.26000.26009,000
Dec. 08, 20200.28000.28000.24000.24000.2400233,400
Dec. 07, 20200.29000.31000.28000.30000.300099,000
Dec. 04, 20200.28000.34000.27000.27000.2700223,600
Dec. 03, 20200.24000.26000.22000.26000.260082,500
Dec. 02, 20200.22000.23000.22000.23000.230033,300
Dec. 01, 20200.24000.24000.23000.23000.230012,100
Nov. 30, 20200.22000.24000.22000.24000.240065,000
Nov. 27, 20200.23000.23000.23000.23000.2300900
Nov. 26, 20200.24000.24000.23000.23000.23007,000
Nov. 25, 20200.25000.25000.23000.23000.230034,500
Nov. 24, 20200.23000.25000.22000.25000.2500157,400
Nov. 23, 20200.24000.24000.22000.22000.220023,200
Nov. 20, 20200.23000.24000.23000.24000.240036,100
Nov. 19, 20200.23000.23000.22000.23000.230032,400
Nov. 18, 20200.24000.24000.22000.23000.230017,700
Nov. 17, 20200.24000.24000.24000.24000.240033,000
Nov. 16, 20200.24000.29000.24000.25000.250076,500
Nov. 13, 20200.23000.24000.22000.24000.2400252,600
Nov. 12, 20200.22000.23000.21000.23000.230028,700
Nov. 11, 20200.22000.23000.22000.22000.2200135,300
Nov. 10, 20200.21000.24000.21000.22000.2200164,400
Nov. 09, 20200.20000.24000.20000.22000.220038,500
Nov. 06, 20200.21000.21000.20000.20000.2000101,800
Nov. 05, 20200.20000.24000.20000.21000.210021,100
Nov. 04, 20200.23000.23000.23000.23000.23004,200
Nov. 03, 20200.24000.24000.20000.22000.220083,500
Nov. 02, 20200.24000.24000.20000.20000.200011,700
Oct. 30, 20200.22000.22000.22000.22000.220077,100
Oct. 29, 20200.21000.21000.21000.21000.21007,700
Oct. 28, 20200.21000.21000.20000.20000.200082,000
Oct. 27, 20200.25000.25000.20000.20000.200062,100
Oct. 26, 20200.23000.25000.23000.25000.25006,000
Oct. 23, 20200.22000.24000.22000.22000.220026,500
Oct. 22, 20200.24000.24000.23000.23000.230032,100
Oct. 21, 20200.21000.27000.21000.23000.2300273,600
Oct. 20, 20200.21000.22000.20000.21000.210016,800
Oct. 19, 20200.19000.21000.19000.21000.210070,200
Oct. 16, 20200.18000.19000.18000.19000.190057,300
Oct. 15, 20200.19000.19000.17000.18000.180033,300
Oct. 14, 20200.19000.19000.19000.19000.190014,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...