Skip to main content
Bear Creek Mining Corporation (FRA:OU6)
Germany flag Germany · Delayed Price · Currency is EUR
0.285
-0.018 (-5.94%)
Last updated: Dec 5, 2025, 8:04 AM CET

Bear Creek Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.290.290.290.290.29-5.94%-
Dec 4, 20250.300.300.300.300.30-10.88%-
Dec 3, 20250.320.340.320.340.343.03%9,600
Dec 2, 20250.320.330.300.330.33-27,600
Dec 1, 20250.270.330.270.330.3329.92%100,947
Nov 28, 20250.190.250.190.250.2519.25%1,500
Nov 27, 20250.190.210.190.210.2133.54%8,000
Nov 26, 20250.160.160.160.160.161.59%-
Nov 25, 20250.160.160.160.160.16-3.09%-
Nov 24, 20250.150.160.150.160.16-2.99%500
Nov 21, 20250.150.170.150.170.178.09%500
Nov 20, 20250.150.150.150.150.15-3.74%-
Nov 19, 20250.150.160.150.160.168.08%1,000
Nov 18, 20250.150.150.150.150.1512.93%400
Nov 17, 20250.150.150.130.130.13-26.33%103,000
Nov 14, 20250.150.180.150.180.185.00%8,000
Nov 13, 20250.170.180.170.170.17-8.36%22,500
Nov 12, 20250.160.190.160.190.190.27%27,871
Nov 11, 20250.310.310.170.190.19-36.43%102,080
Nov 10, 20250.260.290.260.290.2914.12%2,000
Nov 7, 20250.260.260.260.260.26-3.77%-
Nov 6, 20250.260.270.260.270.27-2.93%3,185
Nov 5, 20250.300.300.270.270.27-6.83%5,300
Nov 4, 20250.310.310.270.290.29-18.38%335,300
Nov 3, 20250.330.360.330.360.36-3.23%500
Oct 31, 20250.340.370.340.370.3720.06%3,750
Oct 30, 20250.300.310.300.310.31-5.21%4,600
Oct 29, 20250.310.330.310.330.33-1.21%5,000
Oct 28, 20250.290.330.280.330.3317.02%15,580
Oct 27, 20250.310.310.260.280.28-14.55%210,750
Oct 24, 20250.310.330.310.330.332.17%3,000
Oct 23, 20250.310.330.270.320.32-1.82%189,645
Oct 22, 20250.310.340.300.330.3310.77%50,200
Oct 21, 20250.350.350.300.300.30-8.05%157,000
Oct 20, 20250.340.340.320.320.32-7.71%5,000
Oct 17, 20250.370.370.350.350.35-15.87%17,100
Oct 16, 20250.390.420.390.420.420.24%12,600
Oct 15, 20250.380.420.380.420.421.22%20,000
Oct 14, 20250.380.410.380.410.41-4.65%47,200
Oct 13, 20250.380.430.380.430.433.86%25,200
Oct 10, 20250.390.410.390.410.415.34%1,442
Oct 9, 20250.420.440.380.390.39-10.68%24,650
Oct 8, 20250.340.440.340.440.4431.74%16,000
Oct 7, 20250.380.380.320.330.33-21.23%30,874
Oct 6, 20250.430.440.420.420.423.41%57,648
Oct 3, 20250.420.460.410.410.412.50%20,138
Oct 2, 20250.430.490.400.400.40-4.76%74,330
Oct 1, 20250.390.420.390.420.42-1.41%8,000
Sep 30, 20250.410.430.380.430.436.50%97,350
Sep 29, 20250.320.400.320.400.4016.96%14,000
Sep 26, 20250.290.360.290.340.346.88%161,800
Sep 25, 20250.290.350.290.320.326.67%19,300
Sep 24, 20250.280.300.280.300.306.01%81,800
Sep 23, 20250.260.300.260.280.2826.91%119,600
Sep 22, 20250.210.220.210.220.2219.25%10,000
Sep 19, 20250.190.190.190.190.19-14.61%-
Sep 18, 20250.210.220.210.220.22-4,000
Sep 17, 20250.210.220.210.220.224.29%1,000
Sep 16, 20250.210.220.210.210.21-7.89%390,825
Sep 15, 20250.200.230.200.230.2320.63%400,145
Sep 12, 20250.170.190.170.190.1913.17%21,300
Sep 11, 20250.170.170.160.170.1710.60%13,059
Sep 10, 20250.140.150.140.150.15-5.63%7,500
Sep 9, 20250.140.160.140.160.161.91%17,475
Sep 8, 20250.150.170.150.160.165.72%46,000
Sep 5, 20250.150.150.150.150.15-3.88%-
Sep 4, 20250.150.150.150.150.15-1.90%-
Sep 3, 20250.140.160.140.160.1617.54%4,000
Sep 2, 20250.140.140.130.130.13-5.30%4,084
Sep 1, 20250.120.150.120.140.1431.02%301,000
Aug 29, 20250.120.120.110.110.11-8,234
Aug 28, 20250.110.110.110.110.11-5.26%-
Aug 27, 20250.110.110.110.110.116.05%-
Aug 26, 20250.110.110.110.110.119.69%-
Aug 25, 20250.100.100.100.100.10-3.92%-
Aug 22, 20250.100.110.100.100.102.00%36,990
Aug 21, 20250.100.100.100.100.104.17%10,000
Aug 20, 20250.090.100.090.100.10-2.24%17,000
Aug 19, 20250.100.100.100.100.10-7.36%-
Aug 18, 20250.100.110.100.110.113.41%15,000
Aug 15, 20250.100.100.100.100.10-5.09%-
Aug 14, 20250.110.110.110.110.11-1.37%-
Aug 13, 20250.110.110.110.110.11-102,500
Aug 12, 20250.110.110.110.110.11-7.20%-
Aug 11, 20250.110.120.110.120.12-5.98%73,500
Aug 8, 20250.110.130.110.130.1323.65%1,480
Aug 7, 20250.100.100.100.100.10-3.79%-
Aug 6, 20250.110.110.110.110.11-9.44%-
Aug 5, 20250.110.120.110.120.121.75%16,000
Aug 4, 20250.110.110.110.110.11-2.55%3,000
Aug 1, 20250.110.120.110.120.124.44%5,000
Jul 31, 20250.110.110.110.110.11-1.75%-
Jul 30, 20250.110.110.110.110.111.33%1,000
Jul 29, 20250.110.110.110.110.11-11.02%-
Jul 28, 20250.120.130.120.130.139.48%3,000
Jul 25, 20250.120.120.120.120.12-12.45%-
Jul 24, 20250.120.130.120.130.1312.29%3,300
Jul 23, 20250.120.120.120.120.12-7.09%-
Jul 22, 20250.120.130.120.130.132.83%10,000
Jul 21, 20250.120.130.120.120.12-2.37%4,900