Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	0.5100	0.5435	0.4745	0.5154	1,507,550	+0.05(+9.64%)
Sep 30, 2025	0.4453	0.5110	0.4453	0.4701	1,514,470	-0.00(-0.76%)
Sep 29, 2025	0.4200	0.4800	0.4040	0.4737	2,300,590	+0.08(+19.62%)
Sep 26, 2025	0.3613	0.4165	0.3613	0.3960	991,899	+0.04(+10.37%)
Sep 25, 2025	0.3725	0.4207	0.3550	0.3588	1,562,941	+0.00(+0.96%)
Sep 24, 2025	0.3446	0.3934	0.3323	0.3554	1,252,050	+0.03(+9.02%)
Sep 23, 2025	0.3330	0.3582	0.3201	0.3260	946,505	+0.02(+6.19%)
Sep 22, 2025	0.2760	0.3125	0.2580	0.3070	1,875,576	+0.06(+25.31%)
Sep 19, 2025	0.2285	0.2500	0.2200	0.2450	828,925	+0.01(+6.52%)
Sep 18, 2025	0.2500	0.2500	0.2300	0.2300	206,005	-0.02(-7.78%)
Sep 17, 2025	0.2460	0.2600	0.2374	0.2494	645,146	+0.00(+0.04%)
Sep 16, 2025	0.2500	0.2593	0.2352	0.2493	469,768	-0.01(-2.73%)
Sep 15, 2025	0.2320	0.2800	0.2320	0.2563	667,266	+0.02(+8.97%)
Sep 12, 2025	0.2000	0.2360	0.2000	0.2352	727,012	+0.04(+22.50%)
Sep 11, 2025	0.1933	0.2000	0.1892	0.1920	368,093	-0.00(-1.49%)
Sep 10, 2025	0.1761	0.1980	0.1650	0.1949	557,127	+0.03(+20.16%)
Sep 09, 2025	0.1830	0.1868	0.1622	0.1622	44,141	-0.01(-7.42%)
Sep 08, 2025	0.1906	0.1972	0.1752	0.1752	853,780	-0.01(-5.30%)
Sep 05, 2025	0.1869	0.1980	0.1775	0.1850	430,210	+0.01(+7.62%)
Sep 04, 2025	0.1799	0.1800	0.1601	0.1719	248,065	-0.01(-5.65%)
Sep 03, 2025	0.1845	0.1905	0.1765	0.1822	919,297	+0.01(+6.49%)

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.

Bear Creek Mining Corp (OP:BCEKF)

Historical Prices

Starting at $3.75/week.

Subscribe Today