Canada markets closed

BC Moly Ltd. (BM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.18000.0000 (0.00%)
At close: 12:34PM EDT
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20230.18000.18000.18000.18000.1800-
Mar 23, 20230.18000.18000.18000.18000.1800-
Mar 22, 20230.18000.18000.18000.18000.1800-
Mar 21, 20230.18000.18000.18000.18000.1800-
Mar 20, 20230.18000.18000.18000.18000.1800-
Mar 17, 20230.18000.18000.18000.18000.1800-
Mar 16, 20230.18000.18000.18000.18000.1800-
Mar 15, 20230.18000.18000.18000.18000.1800-
Mar 14, 20230.18000.18000.18000.18000.1800-
Mar 13, 20230.18000.18000.18000.18000.1800-
Mar 10, 20230.18000.18000.18000.18000.1800-
Mar 09, 20230.19000.19000.18000.18000.18003,000
Mar 08, 20230.20000.20000.20000.20000.2000-
Mar 07, 20230.20000.20000.20000.20000.20002,500
Mar 06, 20230.17000.17000.17000.17000.1700100
Mar 03, 20230.20000.20000.17000.17000.17003,500
Mar 02, 20230.22000.22000.22000.22000.2200-
Mar 01, 20230.20000.23000.20000.22000.220060,000
Feb 28, 20230.17000.17000.17000.17000.1700-
Feb 27, 20230.17000.17000.17000.17000.1700-
Feb 24, 20230.17000.17000.17000.17000.1700-
Feb 23, 20230.17000.17000.17000.17000.1700-
Feb 22, 20230.17000.17000.17000.17000.1700-
Feb 21, 20230.17000.17000.17000.17000.1700-
Feb 17, 20230.17000.17000.17000.17000.1700-
Feb 16, 20230.17000.17000.17000.17000.1700-
Feb 15, 20230.17000.17000.17000.17000.17001,500
Feb 14, 20230.15000.15000.15000.15000.1500-
Feb 13, 20230.15000.15000.15000.15000.1500-
Feb 10, 20230.15000.15000.15000.15000.1500-
Feb 09, 20230.15000.15000.15000.15000.150053,000
Feb 08, 20230.17000.17000.15000.15000.1500142,400
Feb 07, 20230.18000.18000.18000.18000.18002,000
Feb 06, 20230.19000.19000.17000.17000.170012,500
Feb 03, 20230.20000.20000.15000.15000.150039,700
Feb 02, 20230.16000.20000.15000.20000.200063,900
Feb 01, 20230.15000.15000.15000.15000.1500500
Jan 31, 20230.15000.15000.15000.15000.1500-
Jan 30, 20230.15000.15000.15000.15000.150035,000
Jan 27, 20230.14000.14000.14000.14000.1400-
Jan 26, 20230.14000.14000.14000.14000.1400300
Jan 25, 20230.14000.14000.14000.14000.14001,500
Jan 24, 20230.15000.15000.15000.15000.1500-
Jan 23, 20230.15000.15000.15000.15000.150065,000
Jan 20, 20230.18000.18000.18000.18000.1800-
Jan 19, 20230.18000.18000.18000.18000.1800-
Jan 18, 20230.22000.22000.18000.18000.18003,600
Jan 17, 20230.18000.18000.18000.18000.1800-
Jan 16, 20230.18000.18000.18000.18000.180022,000
Jan 13, 20230.17000.18000.14000.18000.180061,700
Jan 12, 20230.17000.17000.17000.17000.1700-
Jan 11, 20230.20000.21000.17000.17000.170020,000
Jan 10, 20230.15000.17000.15000.17000.170018,500
Jan 09, 20230.10000.10000.10000.10000.1000-
Jan 06, 20230.10000.10000.10000.10000.100050,000
Jan 05, 20230.15000.15000.15000.15000.1500-
Jan 04, 20230.15000.15000.15000.15000.1500-
Jan 03, 20230.15000.15000.15000.15000.15002,000
Dec 30, 20220.15000.15000.15000.15000.1500-
Dec 29, 20220.08000.15000.08000.15000.15003,000
Dec 28, 20220.15000.15000.15000.15000.1500-
Dec 23, 20220.15000.15000.15000.15000.1500300
Dec 22, 20220.15000.15000.15000.15000.1500-
Dec 21, 20220.15000.15000.15000.15000.1500-
Dec 20, 20220.15000.15000.15000.15000.1500-
Dec 19, 20220.15000.15000.15000.15000.1500-
Dec 16, 20220.15000.15000.15000.15000.1500-
Dec 15, 20220.15000.15000.15000.15000.1500-
Dec 14, 20220.15000.15000.15000.15000.1500-
Dec 13, 20220.15000.15000.15000.15000.1500-
Dec 12, 20220.15000.15000.15000.15000.1500-
Dec 09, 20220.15000.15000.15000.15000.1500-
Dec 08, 20220.15000.15000.15000.15000.1500-
Dec 07, 20220.15000.15000.15000.15000.1500-
Dec 06, 20220.15000.15000.15000.15000.1500-
Dec 05, 20220.15000.15000.15000.15000.1500-
Dec 02, 20220.15000.15000.15000.15000.1500-
Dec 01, 20220.15000.15000.15000.15000.1500-
Nov 30, 20220.15000.15000.15000.15000.1500-
Nov 29, 20220.15000.15000.15000.15000.1500-
Nov 28, 20220.15000.15000.15000.15000.1500-
Nov 25, 20220.15000.15000.15000.15000.1500-
Nov 24, 20220.15000.15000.15000.15000.1500-
Nov 23, 20220.15000.15000.15000.15000.1500-
Nov 22, 20220.15000.15000.15000.15000.1500-
Nov 21, 20220.17000.17000.15000.15000.150013,000
Nov 18, 20220.16000.16000.16000.16000.1600-
Nov 17, 20220.16000.16000.16000.16000.1600-
Nov 16, 20220.16000.16000.16000.16000.1600-
Nov 15, 20220.16000.16000.16000.16000.1600-
Nov 14, 20220.16000.16000.16000.16000.1600-
Nov 11, 20220.16000.16000.16000.16000.1600-
Nov 10, 20220.16000.16000.16000.16000.1600-
Nov 09, 20220.15000.16000.15000.16000.1600121,000
Nov 08, 20220.15000.15000.15000.15000.1500-
Nov 07, 20220.15000.15000.15000.15000.1500-
Nov 04, 20220.15000.15000.15000.15000.1500-
Nov 03, 20220.15000.15000.15000.15000.1500-
Nov 02, 20220.15000.15000.15000.15000.1500-
Nov 01, 20220.15000.15000.15000.15000.1500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...