Skip to main content
Bell Copper Corporation (TSXV:BCU)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
0.00 (0.00%)
Apr 27, 2026, 9:30 AM EST

Bell Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.080.080.080.080.086.67%3,350
Apr 24, 20260.080.080.070.080.08-16.67%377,789
Apr 23, 20260.090.090.090.090.09-50,039
Apr 22, 20260.080.090.080.090.09-26,194
Apr 21, 20260.090.090.090.090.09-5.26%15,603
Apr 20, 20260.100.100.100.100.10-60,927
Apr 17, 20260.080.100.080.100.1011.76%92,677
Apr 16, 20260.080.090.080.090.096.25%73,620
Apr 15, 20260.080.080.070.080.086.67%22,200
Apr 14, 20260.080.080.080.080.08-6.25%28,040
Apr 13, 20260.090.090.080.080.08-37,547
Apr 10, 20260.080.080.080.080.086.67%23,653
Apr 8, 20260.070.080.070.080.0815.38%113,274
Apr 7, 20260.070.070.070.070.07-7.14%60,583
Apr 6, 20260.070.070.070.070.0716.67%25,392
Apr 2, 20260.080.080.060.060.06-14.29%181,025
Apr 1, 20260.080.080.070.070.07-39,000
Mar 30, 20260.070.070.070.070.07-4,392
Mar 27, 20260.080.080.070.070.07-12.50%113,001
Mar 26, 20260.080.080.080.080.08-441,175
Mar 25, 20260.080.080.080.080.08-56,250
Mar 24, 20260.080.080.080.080.0814.29%38,000
Mar 23, 20260.080.080.070.070.07-6.67%5,500
Mar 20, 20260.080.080.080.080.08-10,000
Mar 19, 20260.080.080.080.080.08-30,535
Mar 18, 20260.080.080.080.080.08-86,000
Mar 17, 20260.080.080.080.080.08-6.25%79,249
Mar 16, 20260.080.080.080.080.08-1,637
Mar 13, 20260.080.080.080.080.086.67%205,481
Mar 12, 20260.080.080.080.080.08-6.25%1,125
Mar 11, 20260.080.080.070.080.08-22,512
Mar 10, 20260.080.080.080.080.08-67,225
Mar 9, 20260.080.080.080.080.08-51,982
Mar 6, 20260.080.080.080.080.086.67%686,030
Mar 5, 20260.080.080.080.080.087.14%47,172
Mar 4, 20260.070.070.070.070.07-8,000
Mar 3, 20260.080.080.070.070.07-15,156
Mar 2, 20260.080.080.070.070.07-6.67%47,877
Feb 27, 20260.070.080.070.080.087.14%71,164
Feb 26, 20260.070.070.070.070.07-21,627
Feb 25, 20260.070.070.070.070.077.69%17,000
Feb 24, 20260.070.070.070.070.07-14,825
Feb 18, 20260.080.080.070.070.07-7.14%39,995
Feb 17, 20260.080.080.070.070.07-24,657
Feb 12, 20260.080.080.070.070.07-6.67%37,146
Feb 11, 20260.080.080.070.080.08-5,000
Feb 10, 20260.080.080.080.080.08-60,867
Feb 9, 20260.070.080.070.080.0815.38%80,190
Feb 6, 20260.060.070.060.070.078.33%77,370
Feb 5, 20260.070.070.060.060.06-7.69%27,085
Feb 4, 20260.070.070.070.070.07-63,006
Feb 3, 20260.070.070.070.070.07-7.14%36,625
Feb 2, 20260.070.070.070.070.07-19,207
Jan 30, 20260.070.070.070.070.07-57,882
Jan 29, 20260.070.070.070.070.07-81,822
Jan 28, 20260.070.070.070.070.077.69%62,522
Jan 27, 20260.070.070.070.070.07-7.14%47,740
Jan 26, 20260.060.070.060.070.0727.27%229,549
Jan 21, 20260.060.060.060.060.06-123,728
Jan 20, 20260.060.060.060.060.06-8.33%104,593
Jan 19, 20260.060.060.060.060.069.09%11,385
Jan 16, 20260.060.060.060.060.06-69,086
Jan 15, 20260.070.070.060.060.06-8.33%128,235
Jan 14, 20260.060.060.060.060.06-75,100
Jan 13, 20260.060.060.060.060.06-242,000
Jan 12, 20260.060.060.060.060.06-112,430
Jan 9, 20260.060.060.050.060.069.09%54,404
Jan 8, 20260.060.060.060.060.0610.00%12,767
Jan 7, 20260.060.060.050.050.05-9.09%11,100
Jan 6, 20260.060.060.060.060.0610.00%203,511
Jan 5, 20260.060.060.050.050.05-73,853
Jan 2, 20260.050.050.050.050.05-14,910
Dec 31, 20250.050.060.050.050.05-65,932
Dec 30, 20250.050.050.050.050.05-323,318
Dec 29, 20250.050.060.050.050.05-34,644
Dec 23, 20250.060.060.050.050.05-9.09%15,273
Dec 22, 20250.060.060.060.060.06-23,591
Dec 19, 20250.060.060.060.060.0610.00%77,169
Dec 18, 20250.060.060.050.050.05-83,936
Dec 16, 20250.050.050.050.050.05-9.09%10,000
Dec 15, 20250.050.060.050.060.0610.00%220,065
Dec 12, 20250.050.050.050.050.05-29,500
Dec 11, 20250.050.050.050.050.05-49,000
Dec 10, 20250.050.050.050.050.05-30,000
Dec 8, 20250.050.050.050.050.05-9.09%26,578
Dec 4, 20250.060.060.060.060.0610.00%24,830
Dec 3, 20250.050.050.050.050.05-25,208
Dec 2, 20250.050.050.050.050.05-9.09%96,500
Dec 1, 20250.060.060.060.060.06-10,827
Nov 28, 20250.050.060.050.060.0610.00%2,000
Nov 26, 20250.050.050.050.050.05-9.09%25,108
Nov 24, 20250.060.060.060.060.06-7,003
Nov 20, 20250.060.060.060.060.06-1,007
Nov 19, 20250.050.060.050.060.0610.00%10,000
Nov 18, 20250.050.050.050.050.05-9.09%85,086
Nov 13, 20250.060.060.060.060.06-8.33%58,100
Nov 12, 20250.060.060.060.060.0620.00%22,518
Nov 11, 20250.050.050.050.050.05-9.09%2,025
Nov 10, 20250.060.060.060.060.06-8,000
Nov 7, 20250.060.060.060.060.06-7,105