Dark

BCM
BEAR CREEK MINING CORP
stock CVE

Inactive

Aug 2, 2024

0.3200CAD-3.030%(-0.0100)165,430

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.3400	0.3400	0.3100	0.3200	-3.030%	165,430	0.000%
2024-08-01	0.3600	0.3600	0.3300	0.3300	-2.941%	79,471	-3.030%
2024-07-31	0.3400	0.3600	0.3400	0.3400	0.000%	144,860	-5.882%
2024-07-30	0.3300	0.3400	0.3300	0.3400	+6.250%	41,946	-5.882%
2024-07-29	0.3300	0.3300	0.3000	0.3200	-3.030%	58,239	0.000%
2024-07-26	0.3200	0.3300	0.3100	0.3300	+6.452%	33,800	-3.030%
2024-07-25	0.3100	0.3200	0.3000	0.3100	-6.061%	65,907	+3.226%
2024-07-24	0.3200	0.3300	0.3200	0.3300	+6.452%	114,210	-3.030%
2024-07-23	0.3300	0.3300	0.3000	0.3100	-6.061%	273,040	+3.226%
2024-07-22	0.3200	0.3300	0.3000	0.3300	+10.000%	90,675	-3.030%
2024-07-19	0.3100	0.3100	0.2800	0.3000	-6.250%	256,654	+6.667%
2024-07-18	0.3400	0.3400	0.3100	0.3200	0.000%	190,850	0.000%
2024-07-17	0.3400	0.3500	0.3200	0.3200	-5.882%	119,211	0.000%
2024-07-16	0.3400	0.3600	0.3300	0.3400	+3.030%	509,101	-5.882%
2024-07-15	0.3500	0.3500	0.3300	0.3300	-2.941%	211,650	-3.030%
2024-07-12	0.3300	0.3400	0.3300	0.3400	+3.030%	81,130	-5.882%
2024-07-11	0.3400	0.3500	0.3300	0.3300	0.000%	299,000	-3.030%
2024-07-10	0.3600	0.3600	0.3300	0.3300	-8.333%	177,541	-3.030%
2024-07-09	0.3600	0.3600	0.3400	0.3600	-2.703%	49,500	-11.111%
2024-07-08	0.3800	0.3900	0.3600	0.3700	-2.632%	99,736	-13.514%
2024-07-05	0.3600	0.4000	0.3600	0.3800	+5.556%	131,715	-15.789%
2024-07-04	0.3500	0.3600	0.3500	0.3600	+5.882%	18,700	-11.111%
2024-07-03	0.3400	0.3700	0.3400	0.3400	+6.250%	106,870	-5.882%
2024-07-02	0.3300	0.3300	0.3200	0.3200	-3.030%	61,310	0.000%
2024-06-28	0.3300	0.3300	0.3200	0.3300	+3.125%	40,713	-3.030%
2024-06-27	0.3700	0.3700	0.3200	0.3200	-5.882%	148,280	0.000%
2024-06-26	0.3400	0.3700	0.3400	0.3400	-2.857%	41,777	-5.882%
2024-06-25	0.3600	0.3600	0.3500	0.3500	-5.405%	40,200	-8.571%
2024-06-24	0.3600	0.3700	0.3600	0.3700	-2.632%	27,678	-13.514%
2024-06-21	0.3800	0.3800	0.3600	0.3800	0.000%	52,800	-15.789%
2024-06-20	0.3700	0.3900	0.3600	0.3800	+5.556%	213,713	-15.789%
2024-06-19	0.3400	0.3700	0.3400	0.3600	+2.857%	31,428	-11.111%
2024-06-18	0.3400	0.3500	0.3400	0.3500	0.000%	43,850	-8.571%
2024-06-17	0.3600	0.3700	0.3400	0.3500	-2.778%	246,961	-8.571%
2024-06-14	0.3700	0.3700	0.3400	0.3600	-2.703%	121,650	-11.111%
2024-06-13	0.3800	0.4000	0.3600	0.3700	-2.632%	149,222	-13.514%
2024-06-12	0.3800	0.4000	0.3800	0.3800	0.000%	277,600	-15.789%
2024-06-11	0.3700	0.3800	0.3600	0.3800	-2.564%	275,849	-15.789%
2024-06-10	0.3800	0.4000	0.3800	0.3900	+2.632%	133,611	-17.949%
2024-06-07	0.4000	0.4100	0.3800	0.3800	-7.317%	353,845	-15.789%
2024-06-06	0.3900	0.4200	0.3800	0.4100	+2.500%	81,113	-21.951%
2024-06-05	0.3900	0.4000	0.3800	0.4000	+5.263%	355,175	-20.000%
2024-06-04	0.4100	0.4100	0.3800	0.3800	-7.317%	209,128	-15.789%
2024-06-03	0.4000	0.4200	0.4000	0.4100	+2.500%	125,670	-21.951%
2024-05-31	0.4200	0.4200	0.4000	0.4000	-2.439%	71,944	-20.000%
2024-05-30	0.4400	0.4400	0.4000	0.4100	-4.651%	276,090	-21.951%
2024-05-29	0.4500	0.4600	0.4200	0.4300	0.000%	81,050	-25.581%
2024-05-28	0.4500	0.4700	0.4200	0.4300	-6.522%	237,240	-25.581%
2024-05-27	0.4100	0.4700	0.4100	0.4600	+12.195%	93,867	-30.435%
2024-05-24	0.4300	0.4700	0.4100	0.4100	-2.381%	415,268	-21.951%
2024-05-23	0.4100	0.4400	0.4100	0.4200	0.000%	194,868	-23.810%
2024-05-22	0.4800	0.4800	0.4200	0.4200	-10.638%	490,070	-23.810%
2024-05-21	0.4700	0.4900	0.4500	0.4700	+4.444%	537,817	-31.915%
2024-05-17	0.4100	0.4700	0.4000	0.4500	+15.385%	835,350	-28.889%
2024-05-16	0.4000	0.4100	0.3800	0.3900	-4.878%	511,891	-17.949%
2024-05-15	0.3500	0.4100	0.3400	0.4100	+20.588%	633,177	-21.951%
2024-05-14	0.3800	0.3800	0.3400	0.3400	-10.526%	380,403	-5.882%
2024-05-13	0.3900	0.3900	0.3800	0.3800	-2.564%	267,750	-15.789%
2024-05-10	0.3800	0.4000	0.3700	0.3900	+8.333%	606,732	-17.949%
2024-05-09	0.3500	0.3700	0.3400	0.3600	+5.882%	295,739	-11.111%
2024-05-08	0.3400	0.3500	0.3400	0.3400	-2.857%	359,100	-5.882%
2024-05-07	0.3500	0.3600	0.3400	0.3500	-5.405%	76,825	-8.571%
2024-05-06	0.3600	0.3800	0.3500	0.3700	+8.824%	66,160	-13.514%
2024-05-02	0.3500	0.3900	0.3400	0.3400	-5.556%	121,458	-5.882%
2024-05-01	0.3400	0.3600	0.3400	0.3600	+5.882%	130,861	-11.111%
2024-04-30	0.3800	0.3800	0.3400	0.3400	-12.821%	235,825	-5.882%
2024-04-29	0.3800	0.3900	0.3800	0.3900	+2.632%	300,095	-17.949%
2024-04-26	0.3700	0.3800	0.3600	0.3800	+2.703%	233,877	-15.789%
2024-04-25	0.3800	0.3900	0.3600	0.3700	-2.632%	260,232	-13.514%
2024-04-24	0.3900	0.3900	0.3800	0.3800	-2.564%	37,111	-15.789%
2024-04-23	0.3800	0.4100	0.3800	0.3900	+2.632%	323,931	-17.949%
2024-04-22	0.3900	0.4000	0.3700	0.3800	-9.524%	306,656	-15.789%
2024-04-19	0.3700	0.4400	0.3700	0.4200	+10.526%	150,022	-23.810%
2024-04-18	0.3650	0.3900	0.3500	0.3800	+5.556%	511,486	-15.789%
2024-04-17	0.3600	0.4000	0.3500	0.3600	+2.857%	326,680	-11.111%
2024-04-16	0.3850	0.3850	0.3350	0.3500	-9.091%	464,368	-8.571%
2024-04-15	0.4200	0.4200	0.3850	0.3850	-3.750%	250,998	-16.883%
2024-04-12	0.4000	0.4650	0.3850	0.4000	+2.564%	1,106,288	-20.000%
2024-04-11	0.4000	0.4100	0.3800	0.3900	-2.500%	259,250	-17.949%
2024-04-10	0.3700	0.4100	0.3700	0.4000	+5.263%	301,210	-20.000%
2024-04-09	0.4100	0.4200	0.3700	0.3800	0.000%	894,562	-15.789%
2024-04-08	0.4000	0.4200	0.3650	0.3800	+11.765%	1,291,645	-15.789%
2024-04-05	0.3150	0.3550	0.3000	0.3400	+9.677%	789,006	-5.882%
2024-04-04	0.2900	0.3250	0.2750	0.3100	+26.531%	1,252,184	+3.226%
2024-04-02	0.2400	0.2450	0.2350	0.2450	+4.255%	594,100	+30.612%
2024-04-01	0.2300	0.2400	0.2250	0.2350	+4.444%	305,029	+36.170%
2024-03-28	0.2250	0.2250	0.2200	0.2250	+2.273%	266,347	+42.222%
2024-03-27	0.2100	0.2200	0.2100	0.2200	+2.326%	313,226	+45.455%
2024-03-26	0.2250	0.2250	0.2150	0.2150	-4.444%	135,990	+48.837%
2024-03-25	0.2300	0.2300	0.2250	0.2250	-2.174%	79,177	+42.222%
2024-03-22	0.2400	0.2400	0.2300	0.2300	-2.128%	73,000	+39.130%
2024-03-21	0.2550	0.2600	0.2350	0.2350	-7.843%	327,500	+36.170%
2024-03-20	0.2400	0.2550	0.2300	0.2550	+6.250%	563,273	+25.490%
2024-03-19	0.2450	0.2450	0.2350	0.2400	+2.128%	76,419	+33.333%
2024-03-15	0.2250	0.2400	0.2250	0.2350	+9.302%	212,118	+36.170%
2024-03-14	0.2350	0.2350	0.2150	0.2150	-8.511%	39,474	+48.837%
2024-03-13	0.2100	0.2350	0.2100	0.2350	+9.302%	598,382	+36.170%
2024-03-12	0.2050	0.2150	0.2050	0.2150	+4.878%	50,138	+48.837%
2024-03-11	0.2150	0.2200	0.2000	0.2050	+5.128%	379,562	+56.098%
2024-03-06	0.2000	0.2100	0.1900	0.1950	-2.500%	342,663	+64.103%
2024-03-05	0.2050	0.2050	0.1950	0.2000	+5.263%	184,534	+60.000%
2024-03-04	0.1950	0.1950	0.1900	0.1900	+5.556%	314,611	+68.421%
2024-03-01	0.1800	0.1900	0.1800	0.1800	-5.263%	109,518	+77.778%
2024-02-29	0.1850	0.1900	0.1800	0.1900	+5.556%	114,950	+68.421%
2024-02-28	0.1850	0.1850	0.1750	0.1800	+2.857%	34,848	+77.778%
2024-02-27	0.1850	0.1850	0.1750	0.1750	-5.405%	92,243	+82.857%
2024-02-26	0.1900	0.1900	0.1850	0.1850	-2.632%	37,268	+72.973%
2024-02-23	0.1750	0.1900	0.1700	0.1900	+11.765%	101,640	+68.421%
2024-02-22	0.1800	0.1800	0.1700	0.1700	-5.556%	97,392	+88.235%
2024-02-21	0.1850	0.1850	0.1800	0.1800	-2.703%	245,000	+77.778%
2024-02-20	0.2100	0.2100	0.1850	0.1850	-7.500%	69,025	+72.973%
2024-02-16	0.2000	0.2100	0.2000	0.2000	-2.439%	26,570	+60.000%
2024-02-15	0.2050	0.2100	0.1950	0.2050	+2.500%	58,515	+56.098%
2024-02-14	0.1900	0.2050	0.1900	0.2000	+2.564%	80,750	+60.000%
2024-02-13	0.2100	0.2100	0.1900	0.1950	-9.302%	80,458	+64.103%
2024-02-12	0.2000	0.2200	0.2000	0.2150	+2.381%	12,280	+48.837%
2024-02-09	0.2100	0.2150	0.2100	0.2100	-4.545%	9,000	+52.381%
2024-02-08	0.2150	0.2250	0.2100	0.2200	0.000%	24,880	+45.455%
2024-02-07	0.2200	0.2200	0.2200	0.2200	+2.326%	2,100	+45.455%
2024-02-06	0.2100	0.2200	0.2050	0.2150	+2.381%	29,350	+48.837%
2024-02-05	0.2300	0.2300	0.2050	0.2100	-4.545%	79,650	+52.381%
2024-02-02	0.2250	0.2250	0.2150	0.2200	-4.348%	51,194	+45.455%
2024-02-01	0.2200	0.2350	0.2200	0.2300	+9.524%	125,875	+39.130%
2024-01-31	0.2200	0.2200	0.2100	0.2100	-4.545%	38,710	+52.381%
2024-01-30	0.2350	0.2350	0.2200	0.2200	-12.000%	201,350	+45.455%
2024-01-29	0.2100	0.2500	0.2100	0.2500	+13.636%	1,599,424	+28.000%
2024-01-26	0.2100	0.2200	0.2050	0.2200	+7.317%	188,388	+45.455%
2024-01-25	0.1900	0.2050	0.1900	0.2050	+7.895%	32,400	+56.098%
2024-01-24	0.1900	0.1900	0.1900	0.1900	-2.564%	3,775	+68.421%
2024-01-23	0.1850	0.1950	0.1850	0.1950	+5.405%	46,700	+64.103%
2024-01-22	0.1900	0.1900	0.1850	0.1850	-5.128%	21,764	+72.973%
2024-01-19	0.1900	0.1950	0.1850	0.1950	+5.405%	60,000	+64.103%
2024-01-18	0.1900	0.1900	0.1850	0.1850	-2.632%	65,700	+72.973%
2024-01-17	0.1950	0.1950	0.1900	0.1900	-5.000%	42,350	+68.421%
2024-01-16	0.1900	0.2000	0.1900	0.2000	0.000%	4,700	+60.000%
2024-01-15	0.2000	0.2000	0.2000	0.2000	+5.263%	1,480	+60.000%
2024-01-12	0.1850	0.1950	0.1800	0.1900	+2.703%	63,700	+68.421%
2024-01-11	0.2000	0.2000	0.1800	0.1850	+2.778%	103,950	+72.973%
2024-01-10	0.1800	0.1850	0.1800	0.1800	-2.703%	163,600	+77.778%
2024-01-09	0.1850	0.1850	0.1850	0.1850	0.000%	111,550	+72.973%
2024-01-08	0.1850	0.1900	0.1850	0.1850	-2.632%	518,750	+72.973%
2024-01-05	0.1950	0.1950	0.1850	0.1900	+5.556%	67,543	+68.421%
2024-01-04	0.1800	0.1800	0.1750	0.1800	+2.857%	104,270	+77.778%
2024-01-03	0.1850	0.1850	0.1750	0.1750	-2.778%	129,749	+82.857%
2024-01-02	0.1800	0.1850	0.1800	0.1800	0.000%	114,330	+77.778%
2023-12-29	0.1900	0.2000	0.1800	0.1800	-5.263%	505,396	+77.778%
2023-12-28	0.2000	0.2000	0.1850	0.1900	-2.564%	64,764	+68.421%
2023-12-27	0.1900	0.2050	0.1900	0.1950	-2.500%	135,554	+64.103%
2023-12-22	0.2050	0.2050	0.1950	0.2000	0.000%	209,255	+60.000%
2023-12-21	0.1950	0.2000	0.1900	0.2000	+5.263%	44,955	+60.000%
2023-12-20	0.1850	0.1900	0.1800	0.1900	+2.703%	131,371	+68.421%
2023-12-19	0.1900	0.1950	0.1800	0.1850	-2.632%	381,824	+72.973%
2023-12-18	0.1900	0.2000	0.1900	0.1900	+5.556%	143,150	+68.421%
2023-12-15	0.2150	0.2200	0.1800	0.1800	-16.279%	312,504	+77.778%
2023-12-14	0.2200	0.2250	0.2100	0.2150	-2.273%	305,200	+48.837%
2023-12-13	0.1850	0.2200	0.1850	0.2200	+10.000%	99,250	+45.455%
2023-12-12	0.1950	0.2000	0.1900	0.2000	+5.263%	108,376	+60.000%
2023-12-11	0.1950	0.2000	0.1900	0.1900	-2.564%	38,300	+68.421%
2023-12-08	0.2100	0.2100	0.1900	0.1950	-7.143%	381,138	+64.103%
2023-12-07	0.2200	0.2200	0.2050	0.2100	-4.545%	278,970	+52.381%
2023-12-06	0.2200	0.2200	0.2200	0.2200	0.000%	173,644	+45.455%
2023-12-05	0.2200	0.2200	0.2100	0.2200	0.000%	107,700	+45.455%
2023-12-04	0.2300	0.2300	0.2150	0.2200	0.000%	816,088	+45.455%
2023-12-01	0.1900	0.2200	0.1900	0.2200	+18.919%	858,999	+45.455%
2023-11-30	0.1850	0.1900	0.1800	0.1850	0.000%	162,640	+72.973%
2023-11-29	0.1800	0.1900	0.1750	0.1850	+5.714%	270,773	+72.973%
2023-11-28	0.1700	0.1750	0.1700	0.1750	+2.941%	398,939	+82.857%
2023-11-27	0.1750	0.1800	0.1650	0.1700	0.000%	379,645	+88.235%
2023-11-24	0.1800	0.1850	0.1600	0.1700	-5.556%	649,809	+88.235%
2023-11-23	0.1850	0.1850	0.1750	0.1800	0.000%	116,833	+77.778%
2023-11-22	0.1850	0.1900	0.1700	0.1800	-10.000%	227,916	+77.778%
2023-11-21	0.1900	0.2000	0.1900	0.2000	+5.263%	148,905	+60.000%
2023-11-20	0.1900	0.1950	0.1850	0.1900	0.000%	319,182	+68.421%
2023-11-17	0.1850	0.1950	0.1850	0.1900	0.000%	104,524	+68.421%
2023-11-16	0.2100	0.2100	0.1850	0.1900	-7.317%	215,852	+68.421%
2023-11-15	0.2000	0.2100	0.1950	0.2050	+2.500%	147,044	+56.098%
2023-11-14	0.1800	0.2000	0.1800	0.2000	+11.111%	195,989	+60.000%
2023-11-13	0.1950	0.1950	0.1750	0.1800	-7.692%	152,341	+77.778%
2023-11-10	0.2050	0.2050	0.1950	0.1950	-9.302%	74,079	+64.103%
2023-11-09	0.2100	0.2200	0.2100	0.2150	+2.381%	11,603	+48.837%
2023-11-08	0.2150	0.2250	0.2050	0.2100	-2.326%	129,039	+52.381%
2023-11-07	0.2200	0.2250	0.2100	0.2150	-2.273%	109,138	+48.837%
2023-11-06	0.2100	0.2400	0.2000	0.2200	+7.317%	852,298	+45.455%
2023-11-03	0.1750	0.2100	0.1650	0.2050	+20.588%	756,075	+56.098%
2023-11-02	0.1750	0.1750	0.1700	0.1700	+6.250%	71,212	+88.235%
2023-11-01	0.1750	0.1800	0.1600	0.1600	-11.111%	189,147	+100.000%
2023-10-31	0.1800	0.1850	0.1750	0.1800	+5.882%	47,021	+77.778%
2023-10-30	0.1850	0.1900	0.1700	0.1700	-8.108%	174,230	+88.235%
2023-10-27	0.1850	0.1900	0.1800	0.1850	+2.778%	69,154	+72.973%
2023-10-26	0.1850	0.1850	0.1800	0.1800	0.000%	141,281	+77.778%
2023-10-25	0.1750	0.1900	0.1750	0.1800	0.000%	88,945	+77.778%
2023-10-24	0.1800	0.1800	0.1750	0.1800	-2.703%	140,804	+77.778%
2023-10-23	0.1800	0.1850	0.1800	0.1850	-2.632%	55,644	+72.973%
2023-10-20	0.1950	0.2050	0.1750	0.1900	-7.317%	770,634	+68.421%
2023-10-19	0.2200	0.2200	0.2050	0.2050	-4.651%	192,249	+56.098%
2023-10-18	0.2250	0.2300	0.2100	0.2150	0.000%	332,746	+48.837%
2023-10-17	0.2200	0.2250	0.2100	0.2150	-4.444%	196,554	+48.837%
2023-10-16	0.2250	0.2300	0.2150	0.2250	0.000%	81,820	+42.222%
2023-10-13	0.2200	0.2350	0.2200	0.2250	+4.651%	578,200	+42.222%
2023-10-12	0.2200	0.2200	0.2150	0.2150	-6.522%	105,700	+48.837%
2023-10-11	0.2350	0.2350	0.2200	0.2300	-2.128%	240,842	+39.130%
2023-10-10	0.2250	0.2350	0.2100	0.2350	+4.444%	285,850	+36.170%
2023-10-06	0.2150	0.2250	0.2050	0.2250	+4.651%	364,386	+42.222%
2023-10-05	0.2250	0.2250	0.2150	0.2150	-2.273%	199,724	+48.837%
2023-10-04	0.2200	0.2250	0.2150	0.2200	+2.326%	225,295	+45.455%
2023-10-03	0.2150	0.2200	0.2150	0.2150	0.000%	241,165	+48.837%
2023-10-02	0.2150	0.2150	0.2000	0.2150	+2.381%	663,571	+48.837%
2023-09-29	0.3150	0.3200	0.2100	0.2100	-46.835%	8,382,605	+52.381%
2023-09-28	0.4150	0.4150	0.3900	0.3950	0.000%	53,163	-18.987%
2023-09-27	0.4150	0.4200	0.3950	0.3950	-5.952%	105,023	-18.987%
2023-09-26	0.4380	0.4380	0.4100	0.4200	-3.448%	97,688	-23.810%
2023-09-25	0.4350	0.4350	0.4200	0.4350	+1.163%	49,210	-26.437%
2023-09-22	0.4530	0.4530	0.4300	0.4300	-2.273%	21,590	-25.581%
2023-09-21	0.4500	0.4500	0.4400	0.4400	0.000%	4,700	-27.273%
2023-09-20	0.4500	0.4700	0.4400	0.4400	-2.222%	28,300	-27.273%
2023-09-19	0.4450	0.4500	0.4400	0.4500	-1.099%	5,201	-28.889%
2023-09-18	0.4600	0.4600	0.4500	0.4550	-5.208%	51,395	-29.670%
2023-09-15	0.4600	0.4800	0.4500	0.4800	+4.348%	221,212	-33.333%
2023-09-14	0.4400	0.4750	0.4400	0.4600	+1.099%	124,909	-30.435%
2023-09-13	0.4600	0.4600	0.4500	0.4550	+2.247%	42,994	-29.670%
2023-09-12	0.4500	0.4500	0.4300	0.4450	-2.198%	93,055	-28.090%
2023-09-11	0.4600	0.4600	0.4350	0.4550	+1.111%	43,957	-29.670%
2023-09-08	0.4450	0.4800	0.4450	0.4500	+2.273%	23,700	-28.889%
2023-09-07	0.4350	0.4400	0.4200	0.4400	-1.124%	42,257	-27.273%
2023-09-06	0.4500	0.4600	0.4300	0.4450	+1.136%	142,671	-28.090%
2023-09-05	0.4600	0.4600	0.4400	0.4400	-4.348%	185,127	-27.273%
2023-09-01	0.4550	0.4650	0.4400	0.4600	+2.222%	49,552	-30.435%
2023-08-31	0.4500	0.4550	0.4500	0.4500	-2.174%	7,000	-28.889%
2023-08-30	0.4600	0.4700	0.4500	0.4600	+3.371%	42,478	-30.435%
2023-08-29	0.4650	0.4750	0.4400	0.4450	-5.319%	79,925	-28.090%
2023-08-28	0.4650	0.5000	0.4600	0.4700	-1.053%	66,215	-31.915%
2023-08-25	0.5000	0.5000	0.4700	0.4750	-5.000%	37,281	-32.632%
2023-08-24	0.5200	0.5200	0.5000	0.5000	0.000%	51,050	-36.000%
2023-08-23	0.5000	0.5600	0.5000	0.5000	+6.383%	142,000	-36.000%
2023-08-22	0.4800	0.4900	0.4650	0.4700	-2.083%	129,100	-31.915%
2023-08-21	0.5000	0.5000	0.4800	0.4800	-4.000%	16,010	-33.333%
2023-08-18	0.5200	0.5300	0.5000	0.5000	+4.167%	66,544	-36.000%
2023-08-17	0.4900	0.4950	0.4800	0.4800	0.000%	108,558	-33.333%
2023-08-16	0.4650	0.4800	0.4650	0.4800	0.000%	14,080	-33.333%
2023-08-15	0.5400	0.5400	0.4650	0.4800	-5.882%	94,470	-33.333%
2023-08-14	0.5300	0.5300	0.5100	0.5100	-5.556%	2,986	-37.255%
2023-08-11	0.5400	0.5400	0.5400	0.5400	+1.887%	1,350	-40.741%
2023-08-10	0.5400	0.5400	0.5300	0.5300	0.000%	11,900	-39.623%
2023-08-09	0.5100	0.5500	0.5100	0.5300	+3.922%	64,882	-39.623%
2023-08-08	0.5500	0.5500	0.5100	0.5100	-5.556%	20,333	-37.255%
2023-08-04	0.5400	0.5400	0.5400	0.5400	-3.571%	500	-40.741%
2023-08-03	0.5600	0.5600	0.5600	0.5600	+3.704%	970	-42.857%
2023-08-02	0.5400	0.5800	0.5400	0.5400	-1.818%	246,593	-40.741%
2023-07-31	0.5200	0.5500	0.5200	0.5500	+3.774%	41,083	-41.818%
2023-07-28	0.5300	0.5300	0.5300	0.5300	0.000%	6,956	-39.623%
2023-07-27	0.5400	0.5600	0.5300	0.5300	-5.357%	13,419	-39.623%
2023-07-26	0.5600	0.5600	0.5600	0.5600	+3.704%	11,300	-42.857%
2023-07-25	0.5400	0.5600	0.5300	0.5400	+1.887%	21,900	-40.741%
2023-07-24	0.5100	0.5300	0.5100	0.5300	+1.923%	5,051	-39.623%
2023-07-21	0.5400	0.5500	0.5100	0.5200	-3.704%	65,239	-38.462%
2023-07-20	0.5400	0.5500	0.5400	0.5400	0.000%	19,479	-40.741%
2023-07-19	0.5700	0.5700	0.5400	0.5400	-5.263%	38,861	-40.741%
2023-07-18	0.5800	0.6000	0.5500	0.5700	-1.724%	154,820	-43.860%
2023-07-17	0.6100	0.6100	0.5700	0.5800	-3.333%	17,191	-44.828%
2023-07-14	0.5600	0.6100	0.5600	0.6000	+3.448%	92,149	-46.667%
2023-07-13	0.5500	0.5800	0.5500	0.5800	+1.754%	30,720	-44.828%
2023-07-12	0.5600	0.5900	0.5500	0.5700	+1.786%	131,570	-43.860%
2023-07-11	0.5500	0.5600	0.5500	0.5600	+3.704%	18,410	-42.857%
2023-07-10	0.5300	0.5400	0.5200	0.5400	+1.887%	47,500	-40.741%
2023-07-07	0.5200	0.5300	0.5100	0.5300	0.000%	57,563	-39.623%
2023-07-06	0.5200	0.5400	0.5100	0.5300	0.000%	6,500	-39.623%
2023-07-05	0.5400	0.5400	0.5300	0.5300	-5.357%	16,568	-39.623%
2023-07-04	0.5500	0.5900	0.5500	0.5600	+1.818%	54,554	-42.857%
2023-06-30	0.5200	0.5500	0.5100	0.5500	+5.769%	74,906	-41.818%
2023-06-29	0.4950	0.5200	0.4950	0.5200	+4.000%	32,362	-38.462%
2023-06-28	0.4900	0.5100	0.4750	0.5000	+3.093%	42,020	-36.000%
2023-06-27	0.4900	0.4900	0.4800	0.4850	0.000%	4,995	-34.021%
2023-06-26	0.4700	0.5200	0.4600	0.4850	+7.778%	97,100	-34.021%
2023-06-23	0.4550	0.4650	0.4500	0.4500	-1.099%	18,640	-28.889%
2023-06-22	0.4400	0.4800	0.4300	0.4550	-4.211%	30,530	-29.670%
2023-06-21	0.4400	0.4750	0.4250	0.4750	+9.195%	46,978	-32.632%
2023-06-20	0.4150	0.4500	0.4150	0.4350	-1.136%	110,343	-26.437%
2023-06-19	0.4250	0.4400	0.4250	0.4400	+7.317%	26,300	-27.273%
2023-06-16	0.4600	0.4600	0.4050	0.4100	-9.890%	966,360	-21.951%
2023-06-15	0.4750	0.4880	0.4550	0.4550	-5.208%	104,775	-29.670%
2023-06-14	0.5100	0.5100	0.4600	0.4800	-7.692%	150,023	-33.333%
2023-06-13	0.5300	0.5300	0.5000	0.5200	+1.961%	107,707	-38.462%
2023-06-12	0.5200	0.5200	0.5100	0.5100	-1.923%	23,238	-37.255%
2023-06-09	0.5600	0.5600	0.5200	0.5200	-3.704%	18,964	-38.462%
2023-06-08	0.5400	0.5700	0.5300	0.5400	0.000%	208,967	-40.741%
2023-06-07	0.5500	0.5600	0.5300	0.5400	-3.571%	47,223	-40.741%
2023-06-06	0.5700	0.5800	0.5600	0.5600	-3.448%	28,000	-42.857%
2023-06-05	0.5800	0.6000	0.5700	0.5800	0.000%	11,000	-44.828%
2023-06-02	0.5900	0.6300	0.5800	0.5800	+3.571%	34,947	-44.828%
2023-06-01	0.5500	0.6500	0.5400	0.5600	+3.704%	83,753	-42.857%
2023-05-31	0.5250	0.5400	0.5200	0.5400	+1.887%	18,357	-40.741%
2023-05-30	0.6000	0.6000	0.5150	0.5300	0.000%	42,377	-39.623%
2023-05-29	0.5400	0.5500	0.5300	0.5300	0.000%	7,632	-39.623%
2023-05-26	0.5500	0.5600	0.5300	0.5300	-1.852%	15,726	-39.623%
2023-05-25	0.5100	0.5500	0.5100	0.5400	0.000%	44,299	-40.741%
2023-05-24	0.5700	0.5700	0.5200	0.5400	-5.263%	112,524	-40.741%
2023-05-23	0.5800	0.5900	0.5500	0.5700	-1.724%	71,513	-43.860%
2023-05-19	0.5900	0.6100	0.5800	0.5800	0.000%	31,562	-44.828%
2023-05-18	0.6200	0.6200	0.5800	0.5800	-6.452%	73,300	-44.828%
2023-05-17	0.6400	0.6400	0.6100	0.6200	-1.587%	20,308	-48.387%
2023-05-16	0.6700	0.6700	0.6200	0.6300	-7.353%	64,400	-49.206%
2023-05-15	0.6700	0.7000	0.6600	0.6800	+3.030%	44,223	-52.941%
2023-05-12	0.6700	0.6700	0.6400	0.6600	-1.493%	102,616	-51.515%
2023-05-11	0.6600	0.6700	0.6400	0.6700	+1.515%	55,100	-52.239%
2023-05-10	0.6700	0.6700	0.6500	0.6600	0.000%	62,487	-51.515%
2023-05-09	0.6900	0.6900	0.6400	0.6600	-4.348%	81,925	-51.515%
2023-05-08	0.7100	0.7100	0.6900	0.6900	-1.429%	29,500	-53.623%
2023-05-05	0.6800	0.7000	0.6700	0.7000	0.000%	37,917	-54.286%
2023-05-04	0.6900	0.7400	0.6900	0.7000	0.000%	107,703	-54.286%
2023-05-03	0.7000	0.7000	0.7000	0.7000	-2.778%	13,210	-54.286%
2023-05-02	0.6500	0.7200	0.6400	0.7200	+5.882%	111,505	-55.556%
2023-05-01	0.6600	0.6800	0.6600	0.6800	+6.250%	45,300	-52.941%
2023-04-28	0.6500	0.6500	0.6400	0.6400	+1.587%	25,750	-50.000%
2023-04-27	0.6500	0.6500	0.6300	0.6300	-1.563%	23,812	-49.206%
2023-04-26	0.6700	0.6700	0.6300	0.6400	-4.478%	24,700	-50.000%
2023-04-25	0.7100	0.7100	0.6100	0.6700	-1.471%	203,500	-52.239%
2023-04-24	0.7100	0.7400	0.6700	0.6800	-5.556%	148,100	-52.941%
2023-04-21	0.7400	0.7400	0.7100	0.7200	-2.703%	53,540	-55.556%
2023-04-20	0.8200	0.8200	0.7400	0.7400	-10.843%	127,200	-56.757%
2023-04-19	0.8200	0.8300	0.8200	0.8300	-1.190%	11,100	-61.446%
2023-04-18	0.8200	0.8800	0.8200	0.8400	+3.704%	232,703	-61.905%
2023-04-17	0.8200	0.8200	0.7900	0.8100	+1.250%	171,801	-60.494%
2023-04-14	0.8000	0.8000	0.7400	0.8000	0.000%	385,981	-60.000%
2023-04-13	0.7700	0.8200	0.7700	0.8000	+6.667%	998,417	-60.000%
2023-04-12	0.7500	0.7600	0.7300	0.7500	+2.740%	724,030	-57.333%
2023-04-11	0.7100	0.7500	0.7100	0.7300	+2.817%	567,350	-56.164%
2023-04-10	0.7000	0.7100	0.6700	0.7100	+1.429%	113,800	-54.930%
2023-04-06	0.6700	0.7100	0.6600	0.7000	+2.941%	250,579	-54.286%
2023-04-05	0.7200	0.7200	0.6600	0.6800	-2.857%	223,400	-52.941%
2023-04-04	0.6700	0.7100	0.6700	0.7000	+2.941%	1,365,661	-54.286%
2023-04-03	0.7000	0.7200	0.6650	0.6800	-1.449%	136,372	-52.941%
2023-03-31	0.7000	0.7100	0.6750	0.6900	+2.985%	242,242	-53.623%
2023-03-30	0.6500	0.6900	0.6400	0.6700	+6.349%	812,200	-52.239%
2023-03-29	0.6800	0.6900	0.6300	0.6300	-7.353%	109,311	-49.206%
2023-03-28	0.6800	0.6900	0.6700	0.6800	-1.449%	190,480	-52.941%
2023-03-27	0.6600	0.6900	0.6600	0.6900	+2.985%	64,500	-53.623%
2023-03-24	0.6800	0.6800	0.6600	0.6700	0.000%	122,537	-52.239%
2023-03-23	0.6800	0.6800	0.6600	0.6700	0.000%	236,957	-52.239%
2023-03-22	0.6800	0.6800	0.6700	0.6700	0.000%	27,700	-52.239%
2023-03-21	0.6800	0.7000	0.6500	0.6700	-4.286%	65,792	-52.239%
2023-03-20	0.7000	0.7400	0.6900	0.7000	+9.375%	343,846	-54.286%
2023-03-17	0.6200	0.7500	0.6200	0.6400	+3.226%	475,708	-50.000%
2023-03-16	0.6700	0.6700	0.6200	0.6200	-6.061%	109,839	-48.387%
2023-03-15	0.7100	0.7100	0.6300	0.6600	0.000%	71,500	-51.515%
2023-03-14	0.6900	0.6900	0.6550	0.6600	-1.493%	56,300	-51.515%
2023-03-13	0.6900	0.7000	0.6600	0.6700	0.000%	69,916	-52.239%
2023-03-10	0.6800	0.6800	0.6600	0.6700	+4.688%	166,155	-52.239%
2023-03-09	0.6500	0.6500	0.6400	0.6400	0.000%	13,500	-50.000%
2023-03-08	0.6700	0.6700	0.6400	0.6400	-4.478%	12,000	-50.000%
2023-03-07	0.6700	0.6700	0.6400	0.6700	-1.471%	21,200	-52.239%
2023-03-06	0.7000	0.7000	0.6800	0.6800	-2.857%	49,942	-52.941%
2023-03-03	0.6900	0.7000	0.6800	0.7000	+1.449%	121,400	-54.286%
2023-03-02	0.6900	0.6900	0.6800	0.6900	0.000%	4,389	-53.623%
2023-03-01	0.7000	0.7000	0.6900	0.6900	+1.471%	30,042	-53.623%
2023-02-28	0.7000	0.7300	0.6650	0.6800	-2.857%	185,453	-52.941%
2023-02-27	0.6500	0.7100	0.6500	0.7000	+4.478%	97,143	-54.286%
2023-02-24	0.6800	0.7000	0.6650	0.6700	+1.515%	29,601	-52.239%
2023-02-23	0.6200	0.6600	0.6200	0.6600	+4.762%	18,050	-51.515%
2023-02-22	0.6500	0.6600	0.6300	0.6300	-4.545%	42,300	-49.206%
2023-02-21	0.7100	0.7100	0.6500	0.6600	-2.941%	38,009	-51.515%
2023-02-17	0.6800	0.6800	0.6700	0.6800	-1.449%	9,350	-52.941%
2023-02-16	0.6600	0.7100	0.6600	0.6900	+4.545%	57,100	-53.623%
2023-02-15	0.6800	0.6800	0.6600	0.6600	-4.348%	95,611	-51.515%
2023-02-14	0.6600	0.6900	0.6600	0.6900	+4.545%	62,950	-53.623%
2023-02-13	0.6600	0.6700	0.6600	0.6600	-2.941%	68,034	-51.515%
2023-02-10	0.6700	0.7000	0.6700	0.6800	+3.030%	11,522	-52.941%
2023-02-09	0.6800	0.6800	0.6600	0.6600	-1.493%	13,361	-51.515%
2023-02-08	0.6700	0.7000	0.6700	0.6700	+3.077%	29,614	-52.239%
2023-02-07	0.6500	0.6700	0.6400	0.6500	0.000%	73,138	-50.769%
2023-02-06	0.6500	0.6800	0.6400	0.6500	-2.985%	180,176	-50.769%

.dark-mode .hQxyQM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hQxyQM{ color: #333333; background-color: white; border: 2px solid #333333; }BCMBEAR CREEK MINING CORPstock CVE

BCM
BEAR CREEK MINING CORP
stock CVE