BCM

Bear Creek Mining Historical Data

Company Name Stock Ticker Symbol Market Type
Bear Creek Mining Corporation BCM TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.04 -5.63% 0.67 15:59:59
Open Price Low Price High Price Close Price Prev Close
0.72 0.67 0.73 0.67 0.71
more quote information »

BCM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.800.830.670.7566477,656-0.13-16.25%
1 Month0.860.990.670.8441163139,914-0.19-22.09%
3 Months0.571.110.460.7800902175,4090.1017.54%
6 Months0.901.110.370.5783897209,040-0.23-25.56%
1 Year1.151.320.370.7262335151,849-0.48-41.74%
3 Years2.394.170.371.78154,425-1.72-71.97%
5 Years2.034.170.371.82112,498-1.36-67.0%

BCM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 0.67 -0.04 -5.63% 0.72 0.73 0.67 148,943
Feb 02 2023 0.71 -0.07 -8.97% 0.77 0.77 0.71 95,893
Feb 01 2023 0.78 0.01 1.3% 0.75 0.79 0.75 38,951
Jan 31 2023 0.77 0.01 1.32% 0.75 0.78 0.75 62,700
Jan 30 2023 0.76 -0.04 -5.0% 0.83 0.83 0.76 138,634
Jan 27 2023 0.80 -0.01 -1.23% 0.80 0.82 0.80 52,100
Jan 26 2023 0.81 -0.03 -3.57% 0.85 0.86 0.79 187,624
Jan 25 2023 0.84 0.04 5.0% 0.81 0.88 0.81 316,821
Jan 24 2023 0.80 -0.03 -3.61% 0.83 0.83 0.80 108,630
Jan 23 2023 0.83 -0.02 -2.35% 0.83 0.84 0.81 104,444
Jan 20 2023 0.85 -0.02 -2.3% 0.87 0.87 0.85 28,920
Jan 19 2023 0.87 0.03 3.57% 0.84 0.87 0.81 328,800
Jan 18 2023 0.84 0.04 5.0% 0.85 0.85 0.82 85,088
Jan 17 2023 0.80 -0.05 -5.88% 0.88 0.88 0.80 100,585
Jan 16 2023 0.85 -0.03 -3.41% 0.86 0.87 0.85 21,610
Jan 13 2023 0.88 -0.03 -3.3% 0.88 0.93 0.77 433,872
Jan 12 2023 0.91 0.04 4.6% 0.87 0.99 0.87 252,081
Jan 11 2023 0.87 -0.01 -1.14% 0.89 0.90 0.86 47,796
Jan 10 2023 0.88 0.01 1.15% 0.90 0.90 0.88 31,159
Jan 09 2023 0.87 0.00 0.0% 0.88 0.92 0.85 77,932
Jan 06 2023 0.87 0.02 2.35% 0.86 0.89 0.84 284,632
Jan 05 2023 0.85 0.00 0.0% 0.83 0.87 0.76 133,667
Jan 04 2023 0.85 -0.03 -3.41% 0.89 0.91 0.85 115,419
See More Historical Prices ยป
Your Recent History
TSXV
BCM
Bear Creek..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230204 09:19:28