BCI Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	1,179,176
Apr 27, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	273,330
Apr 24, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	654,644
Apr 23, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	641,479
Apr 22, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	325,230
Apr 21, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	2,296,743
Apr 20, 2026	0.38	0.39	0.37	0.38	0.38	1.33%	1,301,179
Apr 17, 2026	0.39	0.40	0.38	0.38	0.38	-3.85%	2,334,172
Apr 16, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	160,522
Apr 15, 2026	0.39	0.39	0.39	0.39	0.39	-	840,353
Apr 14, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	54,874
Apr 13, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	340,005
Apr 10, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	79,078
Apr 9, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	147,682
Apr 8, 2026	0.40	0.41	0.39	0.40	0.40	1.28%	1,254,783
Apr 7, 2026	0.42	0.42	0.39	0.39	0.39	-6.02%	594,617
Apr 2, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	255,412
Apr 1, 2026	0.40	0.41	0.40	0.41	0.41	5.13%	840,930
Mar 31, 2026	0.39	0.40	0.38	0.39	0.39	1.30%	887,162
Mar 30, 2026	0.39	0.40	0.38	0.39	0.39	-	683,805
Mar 27, 2026	0.39	0.39	0.38	0.39	0.39	-	370,113
Mar 26, 2026	0.39	0.39	0.38	0.39	0.39	2.67%	193,857
Mar 25, 2026	0.37	0.39	0.37	0.38	0.38	2.74%	1,029,156
Mar 24, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	452,105
Mar 23, 2026	0.38	0.39	0.37	0.38	0.38	-1.30%	1,510,632
Mar 20, 2026	0.38	0.39	0.38	0.39	0.39	4.05%	915,556
Mar 19, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	647,745
Mar 18, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	474,657
Mar 17, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	1,411,980
Mar 16, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	1,049,361
Mar 13, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	639,964
Mar 12, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	429,230
Mar 11, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	538,530
Mar 10, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	1,262,160
Mar 9, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	1,955,209
Mar 6, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	695,487
Mar 5, 2026	0.39	0.40	0.39	0.40	0.40	-	444,902
Mar 4, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	484,750
Mar 3, 2026	0.39	0.40	0.39	0.40	0.40	-	656,400
Mar 2, 2026	0.40	0.40	0.40	0.40	0.40	-	213,038
Feb 27, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	347,577
Feb 26, 2026	0.42	0.42	0.39	0.40	0.40	-1.25%	2,438,460
Feb 25, 2026	0.39	0.41	0.39	0.40	0.40	2.56%	410,610
Feb 24, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	953,569
Feb 23, 2026	0.39	0.40	0.39	0.40	0.40	3.95%	584,783
Feb 20, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	1,252,151
Feb 19, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	489,305
Feb 18, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	799,339
Feb 17, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	363,685
Feb 16, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	583,377
Feb 13, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	1,414,631
Feb 12, 2026	0.42	0.42	0.39	0.40	0.40	-1.23%	1,561,278
Feb 11, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	304,954
Feb 10, 2026	0.40	0.41	0.39	0.41	0.41	6.49%	1,565,430
Feb 9, 2026	0.39	0.40	0.39	0.39	0.39	-	1,347,060
Feb 6, 2026	0.40	0.40	0.38	0.39	0.39	-3.75%	3,950,273
Feb 5, 2026	0.43	0.43	0.40	0.40	0.40	-4.76%	2,291,256
Feb 4, 2026	0.42	0.43	0.41	0.42	0.42	1.20%	1,772,513
Feb 3, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	624,085
Feb 2, 2026	0.44	0.44	0.41	0.41	0.41	-1.20%	814,055
Jan 30, 2026	0.44	0.44	0.40	0.42	0.42	-6.74%	4,228,441
Jan 29, 2026	0.45	0.45	0.43	0.45	0.45	-1.11%	1,498,463
Jan 28, 2026	0.45	0.46	0.44	0.45	0.45	1.12%	1,425,970
Jan 27, 2026	0.46	0.47	0.44	0.45	0.45	-1.11%	2,835,464
Jan 23, 2026	0.46	0.47	0.45	0.45	0.45	-	686,486
Jan 22, 2026	0.42	0.45	0.42	0.45	0.45	8.43%	1,177,164
Jan 21, 2026	0.42	0.43	0.40	0.42	0.42	-	1,904,465
Jan 20, 2026	0.41	0.43	0.40	0.42	0.42	2.47%	1,485,170
Jan 19, 2026	0.42	0.43	0.41	0.41	0.41	-2.41%	954,028
Jan 16, 2026	0.43	0.43	0.42	0.42	0.42	-1.19%	564,664
Jan 15, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	1,020,034
Jan 14, 2026	0.44	0.44	0.42	0.43	0.43	-	482,181
Jan 13, 2026	0.43	0.45	0.43	0.43	0.43	-	1,906,177
Jan 12, 2026	0.42	0.44	0.42	0.43	0.43	3.61%	1,835,531
Jan 9, 2026	0.42	0.42	0.41	0.42	0.42	-	1,940,884
Jan 8, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	895,821
Jan 7, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	643,414
Jan 6, 2026	0.40	0.40	0.39	0.39	0.39	-	186,515
Jan 5, 2026	0.39	0.40	0.39	0.39	0.39	-	169,568
Jan 2, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	425,732
Dec 31, 2025	0.40	0.40	0.39	0.39	0.39	-2.53%	297,124
Dec 30, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	488,850
Dec 29, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	583,959
Dec 24, 2025	0.39	0.40	0.39	0.40	0.40	-	360,848
Dec 23, 2025	0.39	0.40	0.38	0.40	0.40	2.60%	939,360
Dec 22, 2025	0.39	0.39	0.38	0.39	0.39	-	729,911
Dec 19, 2025	0.39	0.39	0.38	0.39	0.39	-	1,031,738
Dec 18, 2025	0.39	0.39	0.38	0.39	0.39	-	1,791,748
Dec 17, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	485,664
Dec 16, 2025	0.38	0.39	0.38	0.38	0.38	-	529,526
Dec 15, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	1,211,575
Dec 12, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	991,926
Dec 11, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	659,180
Dec 10, 2025	0.40	0.40	0.38	0.38	0.38	-1.30%	151,210
Dec 9, 2025	0.40	0.40	0.38	0.39	0.39	-2.53%	974,158
Dec 8, 2025	0.41	0.41	0.39	0.40	0.40	-2.47%	500,091
Dec 5, 2025	0.39	0.41	0.39	0.41	0.41	3.85%	874,764
Dec 4, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	286,910
Dec 3, 2025	0.38	0.39	0.38	0.38	0.38	1.33%	988,454
Dec 2, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	1,336,166