Canada markets close in 2 hours 24 minutes

BC Moly Ltd. (BM-H.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.19500.0000 (0.00%)
As of 01:21PM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20220.20000.20000.20000.20000.2000-
Aug 04, 20220.20000.20000.20000.20000.200014,000
Aug 03, 20220.11000.11000.11000.11000.1100-
Aug 02, 20220.11000.11000.11000.11000.1100-
Jul 29, 20220.12000.12000.11000.11000.110023,000
Jul 28, 20220.13000.13000.13000.13000.130014,000
Jul 27, 20220.13000.13000.13000.13000.13009,500
Jul 26, 20220.14000.14000.12000.12000.120067,000
Jul 25, 20220.13000.13000.13000.13000.130050,000
Jul 22, 20220.14000.14000.14000.14000.140050,000
Jul 21, 20220.18000.18000.18000.18000.1800-
Jul 20, 20220.18000.18000.18000.18000.1800-
Jul 19, 20220.18000.18000.18000.18000.1800-
Jul 18, 20220.18000.18000.18000.18000.1800-
Jul 15, 20220.18000.18000.18000.18000.1800-
Jul 14, 20220.18000.18000.18000.18000.1800-
Jul 13, 20220.18000.18000.18000.18000.1800-
Jul 12, 20220.18000.18000.18000.18000.1800-
Jul 11, 20220.18000.18000.18000.18000.1800-
Jul 08, 20220.18000.18000.18000.18000.1800-
Jul 07, 20220.18000.18000.18000.18000.1800-
Jul 06, 20220.18000.18000.18000.18000.1800-
Jul 05, 20220.18000.18000.18000.18000.1800-
Jul 04, 20220.18000.18000.18000.18000.1800-
Jun 30, 20220.18000.18000.18000.18000.1800-
Jun 29, 20220.18000.18000.18000.18000.1800-
Jun 28, 20220.18000.18000.18000.18000.1800-
Jun 27, 20220.18000.18000.18000.18000.180030,000
Jun 24, 20220.18000.18000.18000.18000.1800-
Jun 23, 20220.18000.18000.18000.18000.1800300
Jun 22, 20220.18000.18000.18000.18000.1800300
Jun 21, 20220.18000.18000.18000.18000.1800-
Jun 20, 20220.18000.18000.18000.18000.180015,000
Jun 17, 20220.18000.18000.18000.18000.1800-
Jun 16, 20220.18000.18000.18000.18000.1800-
Jun 15, 20220.18000.18000.18000.18000.1800-
Jun 14, 20220.18000.18000.18000.18000.1800-
Jun 13, 20220.18000.18000.18000.18000.1800-
Jun 10, 20220.18000.18000.18000.18000.1800-
Jun 09, 20220.18000.18000.18000.18000.1800-
Jun 08, 20220.18000.18000.18000.18000.1800-
Jun 07, 20220.18000.18000.18000.18000.18006,000
Jun 06, 20220.18000.18000.18000.18000.1800500
Jun 03, 20220.19000.19000.19000.19000.1900-
Jun 02, 20220.19000.19000.19000.19000.1900-
Jun 01, 20220.19000.19000.19000.19000.1900-
May 31, 20220.19000.19000.19000.19000.1900-
May 30, 20220.19000.19000.19000.19000.1900-
May 27, 20220.19000.19000.19000.19000.1900-
May 26, 20220.19000.19000.19000.19000.1900-
May 25, 20220.19000.19000.19000.19000.1900-
May 24, 20220.19000.19000.19000.19000.1900-
May 20, 20220.19000.19000.19000.19000.1900-
May 19, 20220.19000.19000.19000.19000.1900-
May 18, 20220.19000.19000.19000.19000.1900200
May 17, 20220.19000.19000.19000.19000.1900-
May 16, 20220.19000.19000.19000.19000.19002,000
May 13, 20220.19000.19000.19000.19000.1900-
May 12, 20220.19000.19000.19000.19000.1900-
May 11, 20220.19000.19000.19000.19000.1900-
May 10, 20220.19000.19000.19000.19000.1900500
May 09, 20220.19000.19000.19000.19000.19003,000
May 06, 20220.23000.23000.19000.19000.19001,000
May 05, 20220.22000.22000.22000.22000.2200-
May 04, 20220.22000.22000.22000.22000.2200500
May 03, 20220.21000.21000.21000.21000.2100-
May 02, 20220.21000.21000.21000.21000.21001,000
Apr 29, 20220.33000.33000.24000.24000.240027,500
Apr 28, 20220.33000.33000.33000.33000.3300700
Apr 27, 20220.29000.29000.29000.29000.2900-
Apr 26, 20220.29000.29000.29000.29000.2900-
Apr 25, 20220.29000.29000.29000.29000.2900-
Apr 22, 20220.29000.29000.29000.29000.29005,000
Apr 21, 20220.32000.32000.32000.32000.3200-
Apr 20, 20220.32000.32000.32000.32000.3200-
Apr 19, 20220.32000.32000.32000.32000.3200-
Apr 18, 20220.28000.32000.28000.32000.320025,600
Apr 14, 20220.28000.28000.28000.28000.28002,000
Apr 13, 20220.28000.28000.28000.28000.2800-
Apr 12, 20220.28000.28000.28000.28000.28008,500
Apr 11, 20220.28000.28000.28000.28000.280013,500
Apr 08, 20220.25000.25000.25000.25000.2500900
Apr 07, 20220.25000.25000.25000.25000.25001,000
Apr 06, 20220.25000.25000.25000.25000.2500-
Apr 05, 20220.19000.25000.19000.25000.25005,200
Apr 04, 20220.29000.29000.29000.29000.2900-
Apr 01, 20220.29000.29000.29000.29000.29002,000
Mar 31, 20220.25000.25000.25000.25000.2500-
Mar 30, 20220.25000.25000.25000.25000.2500-
Mar 29, 20220.25000.25000.25000.25000.2500-
Mar 28, 20220.25000.25000.25000.25000.2500-
Mar 25, 20220.25000.25000.25000.25000.2500-
Mar 24, 20220.25000.25000.25000.25000.2500-
Mar 23, 20220.25000.25000.25000.25000.2500-
Mar 22, 20220.25000.25000.25000.25000.2500-
Mar 21, 20220.25000.25000.25000.25000.2500-
Mar 18, 20220.25000.25000.25000.25000.2500-
Mar 17, 20220.25000.25000.25000.25000.2500-
Mar 16, 20220.25000.25000.25000.25000.2500-
Mar 15, 20220.25000.25000.25000.25000.2500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...