Canada markets closed

Bell Copper Corporation (BCU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1850-0.0050 (-2.63%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 06, 20210.18500.18500.18000.18500.185076,550
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...