BCM Resources Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.570	0.580	0.560	0.580	0.580	309,573
2026-10-16	0.570	0.610	0.560	0.600	0.600	576,524
2026-10-15	0.580	0.620	0.540	0.550	0.550	450,500
2026-10-14	0.570	0.600	0.550	0.570	0.570	488,000
2026-10-13	0.610	0.630	0.580	0.580	0.580	204,100
2026-10-09	0.600	0.620	0.570	0.580	0.580	233,100
2026-10-08	0.640	0.640	0.590	0.590	0.590	230,000
2026-10-07	0.620	0.650	0.600	0.640	0.640	271,700
2026-10-06	0.620	0.650	0.610	0.620	0.620	184,800
2026-10-05	0.650	0.660	0.620	0.630	0.630	280,700
2026-10-02	0.650	0.660	0.640	0.660	0.660	107,500
2026-10-01	0.670	0.710	0.610	0.640	0.640	409,700
2026-09-30	0.680	0.700	0.620	0.700	0.700	297,000
2026-09-29	0.680	0.710	0.660	0.680	0.680	111,100
2026-09-28	0.740	0.740	0.670	0.670	0.670	114,100
2026-09-25	0.700	0.760	0.690	0.750	0.750	611,900
2026-09-24	0.700	0.720	0.690	0.690	0.690	115,100
2026-09-23	0.750	0.750	0.700	0.700	0.700	259,600
2026-09-22	0.760	0.800	0.740	0.740	0.740	381,800
2026-09-21	0.750	0.760	0.700	0.740	0.740	389,600
2026-09-18	0.800	0.810	0.760	0.760	0.760	587,800
2026-09-17	0.820	0.820	0.790	0.800	0.800	250,100
2026-09-16	0.780	0.820	0.760	0.800	0.800	243,600
2026-09-15	0.830	0.830	0.780	0.780	0.780	440,800
2026-09-14	0.900	0.940	0.850	0.850	0.850	449,200
2026-09-11	0.760	0.890	0.750	0.890	0.890	630,300
2026-09-10	0.710	0.760	0.710	0.760	0.760	180,100
2026-09-09	0.760	0.780	0.730	0.750	0.750	509,000
2026-09-08	0.760	0.800	0.760	0.790	0.790	484,400
2026-09-04	0.760	0.780	0.720	0.760	0.760	137,400
2026-09-03	0.810	0.870	0.730	0.760	0.760	1,019,900
2026-09-02	0.710	0.810	0.700	0.800	0.800	382,500
2026-09-01	0.670	0.740	0.670	0.710	0.710	574,300
2026-08-31	0.700	0.720	0.650	0.680	0.680	596,500
2026-08-28	0.740	0.750	0.670	0.700	0.700	556,500
2026-08-27	0.680	0.770	0.680	0.750	0.750	744,200
2026-08-26	0.670	0.750	0.650	0.680	0.680	2,270,100
2026-08-25	0.560	0.690	0.560	0.680	0.680	1,434,200
2026-08-24	0.510	0.590	0.500	0.580	0.580	617,400
2026-08-21	0.520	0.520	0.480	0.480	0.480	765,700
2026-08-20	0.580	0.590	0.500	0.500	0.500	625,600
2026-08-19	0.540	0.580	0.520	0.560	0.560	1,259,100
2026-08-18	0.540	0.550	0.500	0.520	0.520	606,800
2026-08-17	0.650	0.660	0.550	0.560	0.560	1,265,400
2026-08-14	0.570	0.690	0.560	0.660	0.660	1,210,600
2026-08-13	0.630	0.630	0.540	0.560	0.560	1,166,900
2026-08-12	0.480	0.700	0.480	0.680	0.680	2,374,500
2026-08-11	0.460	0.490	0.430	0.490	0.490	1,307,900
2026-08-10	0.400	0.500	0.380	0.450	0.450	2,833,100
2026-08-07	0.330	0.420	0.330	0.420	0.420	3,066,500
2026-08-06	0.250	0.340	0.250	0.310	0.310	3,626,600
2026-08-05	0.180	0.190	0.180	0.190	0.190	214,300
2026-08-04	0.130	0.150	0.130	0.150	0.150	219,000
2026-07-31	0.140	0.140	0.120	0.120	0.120	107,500
2026-07-30	0.140	0.140	0.140	0.140	0.140	20,600
2026-07-29	0.140	0.140	0.140	0.140	0.140	7,000
2026-07-28	0.140	0.140	0.140	0.140	0.140	44,900
2026-07-27	0.150	0.150	0.150	0.150	0.150	23,500
2026-07-24	0.150	0.150	0.150	0.150	0.150	25,400
2026-07-23	0.150	0.150	0.150	0.150	0.150	90,800

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.