Canada markets open in 2 hours 49 minutes

Bear Creek Mining Corporation (OU6.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.2710-0.0100 (-3.56%)
As of 08:00AM CEST. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 20240.27100.27100.27100.27100.271014,000
Jun 03, 20240.28100.28100.28100.28100.28102,261
May 31, 20240.26900.28000.26900.27900.279014,000
May 30, 20240.28600.30500.27000.27000.27005,989
May 29, 20240.28600.28600.28600.28600.2860-
May 28, 20240.29500.29500.29500.29500.2950-
May 27, 20240.26900.26900.26900.26900.2690-
May 24, 20240.27500.27500.27500.27500.2750-
May 23, 20240.27300.27300.27300.27300.2730-
May 22, 20240.30500.30500.30500.30500.305010,000
May 21, 20240.29200.33300.29200.33300.33302,000
May 20, 20240.28900.28900.28900.28900.2890-
May 17, 20240.26100.33200.26100.33200.33205,000
May 16, 20240.26600.30600.26600.30300.30303,300
May 15, 20240.22600.22600.22600.22600.22601,000
May 14, 20240.24400.24400.24400.24400.2440-
May 13, 20240.25400.25400.25400.25400.2540-
May 10, 20240.23600.26000.23600.26000.260015,500
May 09, 20240.22600.22600.22600.22600.2260-
May 08, 20240.22900.22900.22900.22900.2290-
May 07, 20240.24200.24200.24200.24200.2420-
May 06, 20240.23200.24900.23200.23300.23307,015
May 03, 20240.22800.23700.22800.23700.2370400
May 02, 20240.23700.27000.23700.27000.2700500
Apr 30, 20240.25300.25300.25300.25300.2530-
Apr 29, 20240.24800.24800.24800.24800.2480-
Apr 26, 20240.24300.24300.24300.24300.2430-
Apr 25, 20240.24900.24900.24900.24900.2490-
Apr 24, 20240.25300.25300.25300.25300.2530-
Apr 23, 20240.25000.25000.25000.25000.2500-
Apr 22, 20240.27600.27600.27600.27600.2760-
Apr 19, 20240.25000.25000.25000.25000.2500-
Apr 18, 20240.23600.27800.23600.27800.27802,203
Apr 17, 20240.23100.23100.23100.23100.2310-
Apr 16, 20240.25300.25300.25300.25300.2530-
Apr 15, 20240.26200.26200.26200.26200.2620-
Apr 12, 20240.25500.25600.25500.25600.25603,500
Apr 11, 20240.26400.26400.26400.26400.2640-
Apr 10, 20240.24800.26700.24800.26700.267020,000
Apr 09, 20240.24800.28500.24800.28500.285020,000
Apr 08, 20240.21900.24800.21900.24800.248010,000
Apr 05, 20240.20300.23000.20300.23000.23004,000
Apr 04, 20240.18900.18900.18900.18900.1890-
Apr 03, 20240.15900.15900.15900.15900.1590-
Apr 02, 20240.15300.17150.15300.17150.1715352
Mar 28, 20240.14120.14120.14120.14120.1412-
Mar 27, 20240.13740.13740.13740.13740.1374-
Mar 26, 20240.14420.14420.14420.14420.1442-
Mar 25, 20240.14780.14780.14780.14780.1478-
Mar 22, 20240.15140.15140.15140.15140.1514-
Mar 21, 20240.16460.16460.16460.16460.1646-
Mar 20, 20240.15400.15400.15400.15400.1540-
Mar 19, 20240.15760.15760.15760.15760.1576-
Mar 18, 20240.15080.15080.15080.15080.1508-
Mar 15, 20240.13720.13720.13720.13720.1372-
Mar 14, 20240.15080.15080.15080.15080.1508-
Mar 13, 20240.13720.13720.13720.13720.1372-
Mar 12, 20240.13040.13040.13040.13040.1304-
Mar 11, 20240.13980.13980.13980.13980.1398-
Mar 08, 20240.13060.13060.13060.13060.1306-
Mar 07, 20240.12380.12380.12380.12380.1238-
Mar 06, 20240.12680.12680.12680.12680.1268-
Mar 05, 20240.12000.12000.12000.12000.1200-
Mar 04, 20240.11360.11360.11360.11360.1136-
Mar 01, 20240.12080.12080.12080.12080.1208-
Feb 29, 20240.11360.11360.11360.11360.1136-
Feb 28, 20240.11040.11040.11040.11040.1104-
Feb 27, 20240.11760.11760.11760.11760.1176-
Feb 26, 20240.12120.12120.12120.12120.1212-
Feb 23, 20240.10760.10760.10760.10760.1076-
Feb 22, 20240.11460.12320.11460.12320.12321,111
Feb 21, 20240.11780.11780.11780.11780.1178-
Feb 20, 20240.12880.12880.12880.12880.1288-
Feb 19, 20240.13700.13700.13700.13700.1370-
Feb 16, 20240.13260.13260.13260.13260.1326-
Feb 15, 20240.12900.12900.12900.12900.1290-
Feb 14, 20240.14000.14000.14000.14000.14003,500
Feb 13, 20240.14000.14000.14000.14000.1400-
Feb 12, 20240.13580.14020.13580.14020.14022,100
Feb 09, 20240.14320.14320.14320.14320.1432300
Feb 08, 20240.14300.14300.14300.14300.143012,000
Feb 07, 20240.13940.13940.13940.13940.1394-
Feb 06, 20240.13580.13580.13580.13580.1358-
Feb 05, 20240.14300.14300.14300.14300.1430-
Feb 02, 20240.14940.14940.14940.14940.1494-
Feb 01, 20240.13600.13600.13600.13600.1360-
Jan 31, 20240.14300.16000.14300.16000.16001,111
Jan 30, 20240.16040.16040.16040.16040.1604-
Jan 29, 20240.14220.14220.14220.14220.1422-
Jan 26, 20240.13180.13180.13180.13180.1318-
Jan 25, 20240.12040.12040.12040.12040.1204-
Jan 24, 20240.12460.12460.12460.12460.1246-
Jan 23, 20240.11720.11720.11720.11720.1172-
Jan 22, 20240.12440.12440.12440.12440.1244-
Jan 19, 20240.11720.11720.11720.11720.1172-
Jan 18, 20240.12040.13960.12040.13960.13965,750
Jan 17, 20240.12760.12760.12760.12760.1276-
Jan 16, 20240.12720.13340.12720.13340.13341,000
Jan 15, 20240.11720.11720.11720.11720.1172-
Jan 12, 20240.11720.11720.11720.11720.1172-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...