Skip to main content
BCM Resources Corporation (TSXV:B)
Canada flag Canada · Delayed Price · Currency is CAD
0.290
0.00 (0.00%)
At close: Apr 28, 2026

BCM Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.320.320.270.27--6.90%23,463
Apr 27, 20260.280.330.280.290.297.41%656,805
Apr 24, 20260.270.270.260.270.271.89%137,065
Apr 23, 20260.270.270.270.270.27-5.36%24,800
Apr 22, 20260.230.300.230.280.2821.74%881,638
Apr 21, 20260.230.240.230.230.232.22%223,669
Apr 20, 20260.220.240.220.230.239.76%341,557
Apr 17, 20260.220.220.210.210.21-66,715
Apr 16, 20260.190.220.190.210.21-2.38%172,704
Apr 15, 20260.200.220.200.210.217.69%281,551
Apr 14, 20260.200.200.200.200.20-1,006
Apr 13, 20260.200.200.200.200.202.63%52,268
Apr 10, 20260.200.200.190.190.19-134,400
Apr 9, 20260.190.190.190.190.19-25,400
Apr 8, 20260.200.200.190.190.19-35,087
Apr 7, 20260.190.190.190.190.192.70%50,025
Apr 6, 20260.190.190.190.190.192.78%163,572
Apr 2, 20260.190.190.180.180.18-230,245
Apr 1, 20260.200.200.180.180.18-21.74%670,805
Mar 31, 20260.190.230.190.230.2324.32%566,301
Mar 30, 20260.200.200.190.190.19-5.13%32,917
Mar 27, 20260.200.200.190.200.202.63%79,517
Mar 26, 20260.190.200.190.190.192.70%27,251
Mar 25, 20260.200.200.180.190.19-5.13%141,616
Mar 24, 20260.210.210.200.200.20-4.88%112,425
Mar 23, 20260.200.210.200.210.212.50%10,000
Mar 20, 20260.210.210.200.200.20-4.76%42,712
Mar 19, 20260.210.210.200.210.21-2.33%111,700
Mar 18, 20260.240.240.210.220.222.38%87,088
Mar 17, 20260.210.210.210.210.215.00%74,685
Mar 16, 20260.210.210.200.200.20-6.98%243,146
Mar 13, 20260.230.230.220.220.22-6.52%126,714
Mar 12, 20260.220.230.220.230.236.98%64,500
Mar 11, 20260.230.230.220.220.22-4,552
Mar 10, 20260.230.230.220.220.22-6.52%79,558
Mar 9, 20260.210.250.210.230.234.55%468,931
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