Skip to main content
BCM Resources Corporation (TSXV:B)
Canada flag Canada · Delayed Price · Currency is CAD
0.230
+0.010 (4.55%)
Mar 9, 2026, 1:09 PM EST

BCM Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.210.220.210.220.227.32%145,367
Mar 5, 20260.200.210.200.210.212.50%62,000
Mar 4, 20260.200.210.200.200.20-4.76%120,359
Mar 3, 20260.210.210.200.210.21-102,271
Mar 2, 20260.200.210.190.210.2110.53%163,130
Feb 27, 20260.200.200.190.190.19-5.00%105,419
Feb 26, 20260.190.200.190.200.205.26%20,300
Feb 25, 20260.200.210.190.190.19-257,384
Feb 24, 20260.200.200.190.190.19-5.00%14,128
Feb 23, 20260.200.200.200.200.20-7,844
Feb 20, 20260.200.200.190.200.20-18,069
Feb 19, 20260.200.210.190.200.20-241,001
Feb 18, 20260.210.210.200.200.20-2.44%37,659
Feb 17, 20260.210.210.210.210.21-2.38%72,871
Feb 13, 20260.210.210.210.210.21-2.33%71,688
Feb 12, 20260.220.220.220.220.22-2.27%16,839
Feb 11, 20260.220.220.220.220.222.33%89,533
Feb 10, 20260.220.220.220.220.22-49,063
Feb 9, 20260.210.220.210.220.224.88%113,384
Feb 6, 20260.210.210.200.210.21-265,400
Feb 5, 20260.200.220.200.210.21-4.65%44,179
Feb 4, 20260.200.220.200.220.2210.26%106,055
Feb 3, 20260.210.210.200.200.20-4.88%224,646
Feb 2, 20260.210.220.210.210.217.89%582,036
Jan 30, 20260.200.200.190.190.19-5.00%79,516
Jan 29, 20260.200.210.200.200.20-2.44%92,718
Jan 28, 20260.210.210.200.210.21-375,187
Jan 27, 20260.210.210.200.210.212.50%120,900
Jan 26, 20260.210.210.190.200.20-62,247
Jan 23, 20260.200.210.200.200.20-2.44%211,170
Jan 22, 20260.200.210.200.210.215.13%210,477
Jan 21, 20260.210.210.200.200.20-2.50%262,100
Jan 20, 20260.200.210.200.200.202.56%332,478
Jan 19, 20260.190.200.180.200.20-293,363
Jan 16, 20260.200.200.190.200.20-2.50%119,011
Jan 15, 20260.180.200.180.200.2011.11%152,831
Jan 14, 20260.180.190.180.180.18-7.69%467,770
Jan 13, 20260.210.220.180.200.20-7.14%500,676
Jan 12, 20260.190.220.190.210.217.69%612,278
Jan 9, 20260.190.200.190.200.208.33%233,421
Jan 8, 20260.180.180.180.180.185.88%96,262
Jan 7, 20260.170.180.170.170.17-5.56%54,436
Jan 6, 20260.180.200.180.180.182.86%356,460
Jan 5, 20260.150.200.150.180.1816.67%700,026
Jan 2, 20260.140.160.140.150.153.45%491,735
Dec 31, 20250.130.150.130.150.153.57%39,014
Dec 30, 20250.140.150.140.140.14-116,500
Dec 29, 20250.150.150.130.140.14-3.45%205,781
Dec 24, 20250.130.150.130.150.1516.00%136,034
Dec 23, 20250.130.130.120.130.13-13.79%76,082
Dec 22, 20250.130.150.130.150.157.41%102,525
Dec 19, 20250.140.140.140.140.14-3.57%63,250
Dec 18, 20250.140.140.140.140.14-12,502
Dec 17, 20250.140.150.140.140.14-181,237
Dec 16, 20250.140.140.140.140.14-85,503
Dec 15, 20250.140.140.130.140.14-118,843
Dec 12, 20250.140.140.130.140.14-119,329
Dec 11, 20250.130.140.130.140.147.69%129,000
Dec 10, 20250.130.140.130.130.13-89,000
Dec 9, 20250.120.140.120.130.13-3.70%134,940
Dec 8, 20250.140.140.140.140.14-33,981
Dec 5, 20250.140.140.140.140.143.85%76,916
Dec 4, 20250.140.140.130.130.13-31,601
Dec 3, 20250.110.130.110.130.1323.81%99,349
Dec 2, 20250.110.120.110.110.11-8.70%39,500
Dec 1, 20250.120.120.120.120.12-8.00%37,218
Nov 28, 20250.120.130.120.130.13-8,155
Nov 26, 20250.110.130.110.130.1313.64%43,750
Nov 25, 20250.110.110.110.110.11-15.38%128,300
Nov 24, 20250.130.130.130.130.13-3.70%4,124
Nov 20, 20250.140.150.140.140.14-122,500
Nov 19, 20250.130.140.130.140.1412.50%134,000
Nov 18, 20250.120.120.120.120.12-7.69%1,006
Nov 17, 20250.130.140.130.130.13-129,101
Nov 14, 20250.120.130.120.130.13-25,206
Nov 13, 20250.130.130.130.130.134.00%96,480
Nov 12, 20250.120.130.120.130.13-37,000
Nov 11, 20250.130.130.130.130.13-3.85%95,150
Nov 10, 20250.120.130.120.130.1313.04%273,277
Nov 7, 20250.120.120.120.120.124.55%87,506
Nov 6, 20250.110.120.110.110.114.76%86,090
Nov 5, 20250.110.110.110.110.11-9,000
Nov 4, 20250.110.110.110.110.11-8.70%16,050
Nov 3, 20250.120.120.110.120.12-4.17%46,100
Oct 31, 20250.100.120.100.120.1220.00%422,450
Oct 30, 20250.100.100.100.100.105.26%1,000
Oct 29, 20250.100.100.100.100.10-48,173
Oct 28, 20250.100.100.100.100.10-5.00%55,217
Oct 27, 20250.100.100.100.100.10-500
Oct 24, 20250.110.110.100.100.10-4,000
Oct 23, 20250.100.100.100.100.10-1,000
Oct 22, 20250.100.100.100.100.10-7,100
Oct 21, 20250.100.100.100.100.10-18,950
Oct 20, 20250.100.100.100.100.10-10,200
Oct 17, 20250.110.110.100.100.10-4.76%25,209
Oct 16, 20250.110.110.110.110.11-159,000
Oct 15, 20250.120.120.110.110.11-4.55%132,583
Oct 14, 20250.110.110.110.110.1110.00%69,525
Oct 10, 20250.100.100.100.100.10-80,260
Oct 9, 20250.110.110.100.100.10-9.09%58,500