BCM

Bear Creek Mining Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
Bear Creek Mining Corporation BCM TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.06 -6.98% 0.80 16:00:10
Open Price Low Price High Price Close Price Prev Close
0.88 0.78 0.88 0.80 0.86
more quote information »

BCM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.001.010.780.933279149,035-0.20-20.0%
1 Month0.961.010.780.909504648,185-0.16-16.67%
3 Months1.031.320.781.0778,171-0.23-22.33%
6 Months1.231.370.781.1098,929-0.43-34.96%
1 Year1.581.960.781.30113,917-0.78-49.37%
3 Years1.624.170.752.18133,366-0.82-50.62%
5 Years2.034.170.752.1197,446-1.23-60.59%

BCM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 0.80 -0.06 -6.98% 0.88 0.88 0.78 140,070
Jun 29 2022 0.86 -0.10 -10.42% 0.95 0.95 0.85 71,432
Jun 28 2022 0.96 0.00 0.0% 0.95 0.96 0.95 37,997
Jun 27 2022 0.96 -0.04 -4.0% 0.96 0.99 0.95 70,064
Jun 24 2022 1.00 0.05 5.26% 0.88 1.01 0.88 24,975
Jun 23 2022 0.95 -0.05 -5.0% 1.00 1.00 0.89 40,705
Jun 22 2022 1.00 0.03 3.09% 0.98 1.00 0.97 69,300
Jun 21 2022 0.97 0.00 0.0% 0.97 0.98 0.95 3,330
Jun 20 2022 0.97 0.00 0.0% 0.97 0.97 0.97 4
Jun 17 2022 0.97 0.06 6.59% 0.90 0.97 0.88 64,905
Jun 16 2022 0.91 0.05 5.81% 0.85 0.92 0.85 48,555
Jun 15 2022 0.86 0.05 6.17% 0.85 0.86 0.85 69,550
Jun 14 2022 0.81 -0.05 -5.81% 0.85 0.86 0.81 49,518
Jun 13 2022 0.86 -0.04 -4.44% 0.88 0.88 0.83 38,732
Jun 10 2022 0.90 0.07 8.43% 0.83 0.91 0.83 50,826
Jun 09 2022 0.83 -0.05 -5.68% 0.88 0.89 0.83 95,379
Jun 08 2022 0.88 -0.06 -6.38% 0.93 0.96 0.87 161,548
Jun 07 2022 0.94 -0.02 -2.08% 0.95 0.95 0.94 4,200
Jun 06 2022 0.96 0.00 0.0% 0.99 0.99 0.96 24,500
Jun 03 2022 0.96 -0.03 -3.03% 0.98 0.98 0.95 5,046
Jun 02 2022 0.99 0.04 4.21% 0.96 1.00 0.96 16,416
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.

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

P: V: D:20220702 14:40:23