BCM Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 4,000 |
| 2024-11-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 50,000 |
| 2024-11-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 35,000 |
| 2024-11-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,600 |
| 2024-11-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-11-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 94,000 |
| 2024-11-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 54,000 |
| 2024-11-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 44,000 |
| 2024-10-31 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 2,500 |
| 2024-10-30 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 1,000 |
| 2024-10-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 293,000 |
| 2024-10-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2024-10-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 42,000 |
| 2024-10-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 13,500 |
| 2024-10-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 16,400 |
| 2024-10-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2024-10-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 39,800 |
| 2024-10-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 133,000 |
| 2024-10-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 97,000 |
| 2024-10-10 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 63,800 |
| 2024-10-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,000 |
| 2024-10-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 845,000 |
| 2024-10-04 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 153,000 |
| 2024-10-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-10-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-09-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,900 |
| 2024-09-27 | 0.050 | 0.050 | 0.040 | 0.040 | 0.040 | 110,000 |
| 2024-09-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 100,000 |
| 2024-09-25 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 10,000 |
| 2024-09-24 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 31,900 |
| 2024-09-23 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-09-20 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 79,000 |
| 2024-09-19 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 211,500 |
| 2024-09-18 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 85,000 |
| 2024-09-17 | 0.050 | 0.050 | 0.040 | 0.050 | 0.050 | 189,500 |
| 2024-09-16 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 74,000 |
| 2024-09-13 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 116,500 |
| 2024-09-12 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 150,000 |
| 2024-09-11 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 0 |
| 2024-09-10 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 7,300 |
| 2024-09-09 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 93,000 |
| 2024-09-06 | 0.050 | 0.060 | 0.050 | 0.050 | 0.050 | 47,000 |
| 2024-09-05 | 0.060 | 0.060 | 0.050 | 0.050 | 0.050 | 36,500 |
| 2024-09-04 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 0 |
| 2024-09-03 | 0.050 | 0.060 | 0.050 | 0.060 | 0.060 | 2,000 |
| 2024-08-30 | 0.060 | 0.060 | 0.050 | 0.060 | 0.060 | 299,000 |
| 2024-08-29 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 98,300 |
| 2024-08-28 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 1,000 |
| 2024-08-27 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 155,000 |
| 2024-08-26 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 60,000 |
| 2024-08-23 | 0.060 | 0.070 | 0.060 | 0.060 | 0.060 | 108,200 |
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.