Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Bear Creek Mining Corp (OP:BCEKF)

0.3916 +0.0416 (+11.89%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 0.4200 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.
© 2025 FinancialContent. All rights reserved.