Skip to main content
BC Moly Ltd. (TSXV:BM)
Canada flag Canada · Delayed Price · Currency is CAD
0.170
-0.010 (-5.56%)
Mar 9, 2026, 10:48 AM EST

BC Moly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.180.180.180.180.182.94%20,000
Feb 25, 20260.170.170.170.170.17-10.53%1,151
Feb 24, 20260.180.190.170.190.19-5.00%34,500
Feb 20, 20260.190.200.190.200.205.26%40,000
Feb 19, 20260.180.200.180.190.195.56%40,500
Feb 18, 20260.180.180.180.180.18-600
Feb 12, 20260.180.180.180.180.18-5.26%4,000
Feb 11, 20260.190.190.190.190.198.57%8,000
Feb 6, 20260.200.200.180.180.18-10.26%17,000
Feb 5, 20260.200.200.200.200.20-9.30%9,500
Feb 4, 20260.210.220.200.220.222.38%32,024
Jan 30, 20260.190.220.190.210.2123.53%32,501
Jan 29, 20260.170.170.170.170.176.25%1,225
Jan 28, 20260.190.190.160.160.16-11.11%7,600
Jan 27, 20260.180.180.180.180.189.09%16,224
Jan 23, 20260.170.170.170.170.17-13.16%1,086
Jan 22, 20260.190.190.190.190.19-500
Jan 21, 20260.190.190.190.190.19-2.56%10,000
Jan 19, 20260.200.200.200.200.20-1,051
Jan 16, 20260.170.200.160.200.2030.00%41,072
Jan 12, 20260.150.150.150.150.15-10,184
Jan 8, 20260.150.150.150.150.15-2,000
Jan 6, 20260.150.150.150.150.153.45%500
Jan 2, 20260.140.150.140.150.157.41%3,250
Dec 31, 20250.140.140.140.140.14-10.00%2,500
Dec 30, 20250.140.150.140.150.15-4,000
Dec 29, 20250.150.150.150.150.15-3,745
Dec 23, 20250.150.150.150.150.15-20,026
Dec 22, 20250.150.150.150.150.15-3.23%10,589
Dec 18, 20250.160.160.160.160.16-5,170
Dec 17, 20250.160.160.160.160.163.33%2,000
Dec 15, 20250.150.150.150.150.15-3.23%6,000
Dec 12, 20250.150.160.150.160.166.90%15,000
Dec 9, 20250.130.150.130.150.15-46,000
Dec 5, 20250.150.150.150.150.15-500
Dec 4, 20250.150.150.150.150.15-41,500
Dec 3, 20250.140.150.140.150.153.57%68,500
Dec 1, 20250.140.140.140.140.143.70%7,000
Nov 28, 20250.140.140.140.140.14-3.57%8,315
Nov 27, 20250.140.150.140.140.14-6.67%128,500
Nov 26, 20250.150.150.150.150.157.14%1,251
Nov 25, 20250.140.140.140.140.14-9.68%2,800
Nov 21, 20250.140.160.140.160.1614.81%14,450
Nov 19, 20250.140.140.140.140.14-15.62%36,032
Nov 17, 20250.150.160.150.160.16-5.88%7,053
Nov 14, 20250.170.170.170.170.17-20,194
Nov 13, 20250.170.170.170.170.17-5.56%3,000
Nov 10, 20250.170.180.170.180.1812.50%4,000
Nov 7, 20250.160.160.160.160.16-11.11%1,400
Nov 6, 20250.180.180.180.180.185.88%1,000
Nov 5, 20250.170.170.170.170.17-50,000
Nov 4, 20250.180.180.170.170.17-8.11%48,000
Oct 30, 20250.180.190.180.190.19-5,000
Oct 29, 20250.190.190.190.190.19-2,500
Oct 28, 20250.180.190.180.190.19-9.76%22,520
Oct 27, 20250.210.210.210.210.212.50%2,500
Oct 24, 20250.180.200.170.200.2011.11%34,000
Oct 23, 20250.190.190.180.180.18-2.70%15,000
Oct 22, 20250.180.190.180.190.195.71%1,750
Oct 21, 20250.180.180.180.180.18-2.78%500
Oct 20, 20250.180.180.170.180.18-10.00%172,000
Oct 17, 20250.200.210.200.200.20-71,010
Oct 15, 20250.220.220.190.200.20-101,000
Oct 10, 20250.240.260.200.200.20-42,100
Oct 8, 20250.200.200.200.200.20-4.76%2,570
Oct 7, 20250.210.210.210.210.21-10.64%6,001
Oct 6, 20250.240.240.240.240.246.82%4,500
Oct 3, 20250.220.250.220.220.222.33%42,400
Oct 2, 20250.200.220.200.220.227.50%78,110
Oct 1, 20250.200.200.200.200.202.56%68,000
Sep 30, 20250.200.200.200.200.20-1,500
Sep 29, 20250.200.200.200.200.20-2.50%9,000
Sep 26, 20250.200.200.200.200.20-34,500
Sep 25, 20250.190.200.190.200.2014.29%206,550
Sep 23, 20250.180.180.180.180.1812.90%2,500
Sep 22, 20250.200.200.160.160.16-20.51%232,000
Sep 19, 20250.190.200.190.200.202.63%22,000
Sep 18, 20250.190.190.190.190.1911.76%1,000
Sep 17, 20250.180.180.170.170.17-19.05%29,000
Sep 16, 20250.160.210.150.210.2131.25%163,900
Sep 15, 20250.160.160.160.160.166.67%27,500
Sep 9, 20250.150.150.150.150.15-55,451
Sep 8, 20250.140.150.140.150.1515.38%36,000
Sep 4, 20250.130.130.130.130.138.33%55,000