Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	0.3950	0.4401	0.3390	0.3916	1,985,536	+0.04(+11.89%)
Dec 18, 2025	0.3484	0.3614	0.3363	0.3500	162,702	-0.01(-1.69%)
Dec 17, 2025	0.3790	0.3900	0.3375	0.3560	620,550	+0.00(+0.11%)
Dec 16, 2025	0.3667	0.3799	0.3479	0.3556	269,640	-0.01(-3.63%)
Dec 15, 2025	0.3840	0.4061	0.3544	0.3690	257,443	-0.00(-1.31%)
Dec 12, 2025	0.4142	0.4142	0.3395	0.3739	1,252,071	-0.04(-8.96%)
Dec 11, 2025	0.4169	0.4284	0.3947	0.4107	2,010,253	+0.02(+5.50%)
Dec 10, 2025	0.4100	0.4100	0.3540	0.3893	459,091	-0.01(-2.68%)
Dec 09, 2025	0.3515	0.4131	0.3465	0.4000	967,073	+0.06(+18.24%)
Dec 08, 2025	0.3478	0.3638	0.3241	0.3383	392,092	-0.00(-0.21%)
Dec 05, 2025	0.3500	0.3939	0.3390	0.3390	965,506	+0.00(+1.19%)
Dec 04, 2025	0.3520	0.3609	0.3335	0.3350	883,029	-0.03(-7.30%)
Dec 03, 2025	0.3889	0.4067	0.3427	0.3614	1,293,459	-0.03(-7.31%)
Dec 02, 2025	0.3900	0.4122	0.3480	0.3899	950,344	+0.01(+3.97%)
Dec 01, 2025	0.3333	0.3978	0.3310	0.3750	2,212,844	+0.04(+12.48%)
Nov 28, 2025	0.2497	0.3334	0.2420	0.3334	2,117,559	+0.10(+44.96%)
Nov 26, 2025	0.1700	0.2330	0.1700	0.2300	617,065	+0.04(+18.37%)
Nov 25, 2025	0.1900	0.1965	0.1765	0.1943	152,364	+0.01(+4.97%)
Nov 24, 2025	0.1935	0.1950	0.1823	0.1851	318,451	+0.00(+0.05%)
Nov 21, 2025	0.1670	0.1850	0.1670	0.1850	479,313	+0.01(+3.01%)
Nov 20, 2025	0.1857	0.1982	0.1690	0.1796	166,871	+0.00(+0.62%)
Nov 19, 2025	0.1865	0.1948	0.1728	0.1785	277,990	+0.00(+1.25%)
Nov 18, 2025	0.1750	0.1869	0.1549	0.1763	657,793	+0.01(+5.19%)
Nov 17, 2025	0.1875	0.1908	0.1635	0.1676	297,798	-0.02(-10.61%)
Nov 14, 2025	0.1600	0.2050	0.1600	0.1875	1,181,920	+0.01(+5.34%)
Nov 13, 2025	0.1959	0.2050	0.1722	0.1780	829,828	-0.02(-11.31%)
Nov 12, 2025	0.1950	0.2200	0.1700	0.2007	3,251,284	+0.00(+1.57%)
Nov 11, 2025	0.3692	0.3692	0.1939	0.1976	5,154,179	-0.15(-43.35%)
Nov 10, 2025	0.3449	0.3648	0.3414	0.3488	279,079	+0.03(+10.24%)
Nov 07, 2025	0.3048	0.3183	0.2951	0.3164	219,814	+0.02(+5.47%)
Nov 06, 2025	0.3142	0.3169	0.2893	0.3000	381,332	-0.00(-1.28%)
Nov 05, 2025	0.3450	0.3650	0.3000	0.3039	579,850	-0.03(-9.88%)
Nov 04, 2025	0.3403	0.3617	0.3319	0.3372	340,963	-0.04(-10.08%)
Nov 03, 2025	0.3802	0.4111	0.3579	0.3750	299,410	-0.03(-6.25%)
Oct 31, 2025	0.4404	0.4500	0.3883	0.4000	489,318	-0.01(-3.57%)
Oct 30, 2025	0.3566	0.4300	0.3566	0.4148	557,718	+0.06(+16.32%)
Oct 29, 2025	0.4002	0.4033	0.3543	0.3566	355,023	-0.03(-6.99%)
Oct 28, 2025	0.3225	0.3834	0.3182	0.3834	545,926	+0.04(+12.76%)
Oct 27, 2025	0.3301	0.3483	0.3150	0.3400	1,111,631	+0.00(+0.86%)
Oct 24, 2025	0.3800	0.3852	0.3371	0.3371	360,126	-0.04(-10.65%)
Oct 23, 2025	0.3949	0.4002	0.3773	0.3773	280,135	+0.01(+3.00%)
Oct 22, 2025	0.3668	0.3944	0.3530	0.3663	513,837	-0.02(-3.96%)
Oct 21, 2025	0.4020	0.4020	0.3528	0.3814	709,239	-0.05(-11.82%)
Oct 20, 2025	0.4170	0.4378	0.3899	0.4325	507,596	+0.02(+4.47%)
Oct 17, 2025	0.4253	0.4499	0.3838	0.4140	830,452	-0.03(-7.28%)
Oct 16, 2025	0.4700	0.4900	0.4100	0.4465	1,063,339	-0.03(-5.64%)
Oct 15, 2025	0.4921	0.4931	0.4596	0.4732	790,679	-0.00(-0.40%)
Oct 14, 2025	0.4767	0.4935	0.4597	0.4751	350,988	+0.00(+1.02%)
Oct 13, 2025	0.4800	0.5190	0.4600	0.4703	1,064,106	+0.02(+5.54%)
Oct 10, 2025	0.5000	0.5009	0.4348	0.4456	694,968	-0.03(-5.81%)
Oct 09, 2025	0.5099	0.5490	0.4300	0.4731	1,077,825	-0.03(-5.36%)
Oct 08, 2025	0.4256	0.5320	0.4256	0.4999	2,204,750	+0.09(+21.93%)
Oct 07, 2025	0.4400	0.4570	0.3711	0.4100	1,509,391	-0.05(-10.50%)
Oct 06, 2025	0.4998	0.5104	0.4555	0.4581	1,054,057	-0.03(-7.00%)
Oct 03, 2025	0.5228	0.5297	0.4511	0.4926	772,402	-0.02(-2.97%)
Oct 02, 2025	0.5700	0.5700	0.4200	0.5077	1,321,377	-0.01(-1.49%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

Bear Creek Mining Corp (OP:BCEKF)

Historical Prices

Contact us

Sections

Services

Search