Canada markets closed

Bell Copper Corporation (BCU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1800-0.0250 (-12.20%)
At close: 3:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 20210.19500.19500.18000.18000.1800102,004
Jul. 22, 20210.21000.21000.19000.21000.2100475,000
Jul. 21, 20210.20000.20000.20000.20000.200013,500
Jul. 20, 20210.21000.23000.19000.22000.2200353,100
Jul. 19, 20210.19000.21000.18000.21000.2100345,000
Jul. 16, 20210.20000.20000.20000.20000.2000-
Jul. 15, 20210.20000.20000.20000.20000.2000-
Jul. 14, 20210.20000.20000.19000.20000.200049,700
Jul. 13, 20210.20000.20000.19000.20000.20002,000
Jul. 12, 20210.20000.20000.19000.19000.190039,900
Jul. 09, 20210.19000.20000.19000.19000.190042,800
Jul. 08, 20210.20000.20000.20000.20000.200015,400
Jul. 07, 20210.22000.22000.19000.20000.200049,800
Jul. 06, 20210.21000.22000.21000.22000.22004,900
Jul. 05, 20210.21000.22000.21000.21000.210083,000
Jul. 02, 20210.21000.22000.21000.21000.2100130,300
Jun. 30, 20210.21000.21000.20000.20000.20009,000
Jun. 29, 20210.20000.20000.20000.20000.200053,500
Jun. 28, 20210.21000.21000.20000.20000.200052,900
Jun. 25, 20210.21000.21000.21000.21000.210024,300
Jun. 24, 20210.23000.23000.23000.23000.23002,100
Jun. 23, 20210.22000.22000.22000.22000.220011,500
Jun. 22, 20210.22000.22000.21000.21000.21009,500
Jun. 21, 20210.22000.22000.21000.21000.210041,300
Jun. 18, 20210.22000.22000.22000.22000.2200107,200
Jun. 17, 20210.24000.24000.22000.22000.220025,500
Jun. 16, 20210.24000.24000.24000.24000.24009,000
Jun. 15, 20210.25000.25000.25000.25000.25009,500
Jun. 14, 20210.25000.25000.24000.24000.240052,300
Jun. 11, 20210.27000.27000.25000.25000.250071,000
Jun. 10, 20210.26000.28000.26000.27000.2700219,800
Jun. 09, 20210.22000.27000.19000.27000.27001,005,100
Jun. 08, 20210.24000.24000.23000.23000.230033,000
Jun. 07, 20210.25000.25000.24000.24000.240049,700
Jun. 04, 20210.23000.23000.23000.23000.230010,400
Jun. 03, 20210.22000.23000.22000.23000.23007,500
Jun. 02, 20210.22000.22000.22000.22000.22009,600
Jun. 01, 20210.24000.24000.21000.22000.220027,000
May 31, 20210.25000.25000.24000.24000.240031,000
May 28, 20210.21000.24000.21000.24000.2400315,400
May 27, 20210.20000.22000.20000.21000.210025,400
May 26, 20210.17000.18000.16000.18000.1800275,700
May 25, 20210.17000.17000.17000.17000.17001,700
May 21, 20210.17000.18000.16000.17000.1700252,000
May 20, 20210.16000.18000.16000.18000.18004,100
May 19, 20210.17000.18000.17000.18000.180016,300
May 18, 20210.18000.18000.18000.18000.18009,600
May 17, 20210.18000.18000.18000.18000.180030,700
May 14, 20210.18000.18000.18000.18000.180013,000
May 13, 20210.18000.18000.18000.18000.180082,000
May 12, 20210.18000.18000.17000.18000.18007,100
May 11, 20210.16000.18000.16000.18000.1800154,700
May 10, 20210.18000.18000.17000.18000.1800129,700
May 07, 20210.18000.18000.18000.18000.180043,000
May 06, 20210.19000.19000.18000.19000.190076,600
May 05, 20210.17000.19000.17000.19000.190088,500
May 04, 20210.18000.19000.16000.17000.1700158,500
May 03, 20210.19000.19000.17000.18000.1800107,800
Apr. 30, 20210.19000.19000.19000.19000.190019,000
Apr. 29, 20210.18000.19000.18000.19000.19006,000
Apr. 28, 20210.19000.19000.19000.19000.190010,500
Apr. 27, 20210.20000.20000.19000.19000.190023,000
Apr. 26, 20210.21000.22000.20000.20000.200051,500
Apr. 23, 20210.22000.22000.21000.21000.210013,000
Apr. 22, 20210.21000.22000.21000.21000.210049,800
Apr. 21, 20210.19000.20000.19000.20000.2000106,800
Apr. 20, 20210.20000.20000.19000.20000.200033,600
Apr. 19, 20210.20000.20000.19000.20000.20002,200
Apr. 16, 20210.20000.20000.20000.20000.200063,800
Apr. 15, 20210.19000.20000.19000.20000.200046,700
Apr. 14, 20210.18000.19000.18000.19000.190024,100
Apr. 13, 20210.20000.20000.19000.19000.190092,000
Apr. 12, 20210.20000.20000.20000.20000.200057,000
Apr. 09, 20210.20000.20000.20000.20000.20001,000
Apr. 08, 20210.20000.21000.20000.20000.200075,500
Apr. 07, 20210.20000.20000.19000.20000.200013,700
Apr. 06, 20210.20000.20000.20000.20000.200052,700
Apr. 05, 20210.20000.20000.18000.20000.200086,700
Apr. 01, 20210.20000.20000.20000.20000.200045,500
Mar. 31, 20210.21000.21000.20000.21000.210047,000
Mar. 30, 20210.21000.21000.21000.21000.210028,500
Mar. 29, 20210.21000.23000.21000.22000.220043,300
Mar. 26, 20210.21000.21000.21000.21000.210018,000
Mar. 25, 20210.21000.21000.20000.20000.200017,000
Mar. 24, 20210.22000.22000.21000.21000.210044,100
Mar. 23, 20210.22000.22000.22000.22000.220023,000
Mar. 22, 20210.22000.22000.20000.22000.220071,000
Mar. 19, 20210.23000.24000.23000.24000.240012,400
Mar. 18, 20210.25000.25000.22000.22000.220068,700
Mar. 17, 20210.23000.24000.23000.23000.230089,200
Mar. 16, 20210.23000.24000.21000.24000.2400110,300
Mar. 15, 20210.21000.24000.21000.23000.230094,300
Mar. 12, 20210.21000.21000.20000.21000.210087,400
Mar. 11, 20210.21000.21000.19000.21000.2100102,800
Mar. 10, 20210.21000.21000.21000.21000.21009,100
Mar. 09, 20210.20000.21000.20000.21000.210067,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...