Skip to main content
Bear Creek Mining Corporation (TSXV:BCM)
Canada flag Canada · Delayed Price · Currency is CAD
0.500
+0.020 (4.17%)
At close: Dec 5, 2025

Bear Creek Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.510.540.470.500.504.17%1,060,153
Dec 4, 20250.500.500.460.480.48-5.88%713,927
Dec 3, 20250.550.560.480.510.51-5.56%831,236
Dec 2, 20250.520.560.490.540.541.89%1,662,603
Dec 1, 20250.490.550.470.530.5323.26%3,365,876
Nov 28, 20250.350.460.340.430.4334.37%1,621,445
Nov 27, 20250.350.360.310.320.32-3.03%452,635
Nov 26, 20250.260.330.260.330.3322.22%1,236,037
Nov 25, 20250.270.280.250.270.271.89%947,385
Nov 24, 20250.270.280.260.270.271.92%416,427
Nov 21, 20250.240.260.240.260.264.00%382,748
Nov 20, 20250.270.270.240.250.25-3.85%247,380
Nov 19, 20250.250.270.240.260.268.33%1,007,884
Nov 18, 20250.250.260.240.240.242.13%582,680
Nov 17, 20250.260.270.230.240.24-9.62%486,051
Nov 14, 20250.240.280.230.260.264.00%1,006,599
Nov 13, 20250.280.290.240.250.25-10.71%1,820,348
Nov 12, 20250.280.320.240.280.281.82%4,290,332
Nov 11, 20250.510.510.270.280.28-43.30%9,549,491
Nov 10, 20250.480.510.480.490.4910.86%593,059
Nov 7, 20250.440.450.420.440.441.74%400,417
Nov 6, 20250.430.450.410.430.431.18%1,045,004
Nov 5, 20250.480.500.420.430.43-7.61%3,264,856
Nov 4, 20250.500.510.460.460.46-11.54%1,517,791
Nov 3, 20250.570.570.500.520.52-8.77%802,147
Oct 31, 20250.610.610.540.570.57-1.72%603,792
Oct 30, 20250.520.600.500.580.5818.37%1,414,420
Oct 29, 20250.550.570.490.490.49-5.77%1,243,400
Oct 28, 20250.440.540.440.520.528.33%1,643,765
Oct 27, 20250.480.480.440.480.48-1.03%730,854
Oct 24, 20250.540.540.480.490.49-7.62%564,700
Oct 23, 20250.540.560.520.530.530.96%711,013
Oct 22, 20250.510.550.500.520.52-1.89%636,188
Oct 21, 20250.530.540.500.530.53-11.67%1,166,364
Oct 20, 20250.550.620.540.600.607.14%697,896
Oct 17, 20250.600.600.540.560.56-11.11%1,024,439
Oct 16, 20250.650.660.580.630.63-5.97%1,744,116
Oct 15, 20250.690.690.640.670.673.08%1,359,267
Oct 14, 20250.670.690.640.650.656.56%1,976,432
Oct 10, 20250.680.700.610.610.61-6.15%1,085,934
Oct 9, 20250.740.750.600.650.65-7.14%1,891,848
Oct 8, 20250.620.730.620.700.7022.81%1,694,110
Oct 7, 20250.600.620.530.570.57-10.94%2,194,111
Oct 6, 20250.700.710.630.640.64-5.88%670,327
Oct 3, 20250.730.730.630.680.68-4.23%1,130,931
Oct 2, 20250.760.760.580.710.71-1.39%3,086,722
Oct 1, 20250.690.750.680.720.7210.77%2,046,394
Sep 30, 20250.660.690.630.650.65-2.99%1,181,380
Sep 29, 20250.600.670.580.670.6726.42%2,440,708
Sep 26, 20250.530.580.500.530.537.07%953,330
Sep 25, 20250.540.580.490.500.50-2,369,679
Sep 24, 20250.480.540.480.500.5011.24%1,640,068
Sep 23, 20250.430.490.430.450.454.71%2,263,097
Sep 22, 20250.370.430.370.430.4323.19%3,027,308
Sep 19, 20250.320.350.310.350.359.52%443,243
Sep 18, 20250.350.350.320.320.32-8.70%334,457
Sep 17, 20250.340.350.330.350.35-999,733
Sep 16, 20250.340.360.330.350.35-2.82%702,758
Sep 15, 20250.370.400.330.360.369.23%2,357,183
Sep 12, 20250.290.330.280.330.3320.37%2,217,176
Sep 11, 20250.280.280.260.270.27-1.82%276,371
Sep 10, 20250.240.280.240.280.2819.57%976,754
Sep 9, 20250.260.260.230.230.23-4.17%379,101
Sep 8, 20250.270.270.240.240.24-7.69%808,688
Sep 5, 20250.250.270.240.260.268.33%874,686
Sep 4, 20250.250.250.230.240.24-5.88%784,255
Sep 3, 20250.250.260.240.260.266.25%1,523,650
Sep 2, 20250.230.240.220.240.2423.08%1,383,547
Aug 29, 20250.180.200.180.200.208.33%427,025
Aug 28, 20250.180.190.180.180.18-594,300
Aug 27, 20250.190.190.180.180.18-5.26%440,200
Aug 26, 20250.180.190.180.190.195.56%155,900
Aug 25, 20250.170.180.170.180.189.09%472,132
Aug 22, 20250.170.170.160.170.173.13%144,742
Aug 21, 20250.160.160.160.160.16-178,030
Aug 20, 20250.160.160.150.160.166.67%135,920
Aug 19, 20250.160.160.150.150.15-6.25%265,900
Aug 18, 20250.170.170.160.160.16-3.03%443,127
Aug 15, 20250.170.170.170.170.17-2.94%233,686
Aug 14, 20250.170.170.170.170.17-5.56%265,190
Aug 13, 20250.180.180.170.180.182.86%288,453
Aug 12, 20250.180.180.170.180.18-2.78%241,576
Aug 11, 20250.190.190.180.180.18-2.70%169,520
Aug 8, 20250.190.190.180.190.19-301,550
Aug 7, 20250.180.190.170.190.198.82%169,496
Aug 6, 20250.180.180.170.170.17-2.86%301,790
Aug 5, 20250.180.190.170.180.18-595,646
Aug 1, 20250.190.190.170.180.18-2.78%239,090
Jul 31, 20250.180.200.180.180.18-2.70%205,688
Jul 30, 20250.190.200.180.190.19-2.63%204,177
Jul 29, 20250.190.190.190.190.192.70%210,203
Jul 28, 20250.200.200.190.190.19-5.13%93,082
Jul 25, 20250.200.200.190.200.20-192,977
Jul 24, 20250.210.210.200.200.20-4.88%226,804
Jul 23, 20250.200.210.200.210.215.13%296,935
Jul 22, 20250.200.210.190.200.20-366,723
Jul 21, 20250.200.200.190.200.20-638,292
Jul 18, 20250.200.200.200.200.20-2.50%142,968
Jul 17, 20250.210.210.200.200.20-2.44%70,871
Jul 16, 20250.230.230.210.210.21-2.38%470,419