Bell Copper Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	0.220	0.220	0.210	0.210	0.210	8,700
2022-06-24	0.220	0.220	0.210	0.210	0.210	90,200
2022-06-23	0.210	0.210	0.200	0.200	0.200	59,800
2022-06-22	0.230	0.230	0.210	0.210	0.210	11,000
2022-06-21	0.240	0.240	0.240	0.240	0.240	0
2022-06-20	0.240	0.260	0.240	0.240	0.240	24,900
2022-06-17	0.230	0.230	0.220	0.230	0.230	14,400
2022-06-16	0.210	0.240	0.210	0.240	0.240	33,300
2022-06-15	0.220	0.220	0.220	0.220	0.220	5,000
2022-06-14	0.240	0.240	0.220	0.220	0.220	82,900
2022-06-13	0.210	0.240	0.200	0.240	0.240	91,400
2022-06-10	0.210	0.210	0.180	0.210	0.210	126,000
2022-06-09	0.200	0.220	0.190	0.210	0.210	123,400
2022-06-08	0.250	0.300	0.200	0.200	0.200	762,100
2022-06-07	0.310	0.340	0.220	0.250	0.250	1,045,100
2022-06-06	0.330	0.360	0.330	0.360	0.360	13,000
2022-06-03	0.320	0.330	0.320	0.330	0.330	139,200
2022-06-02	0.320	0.320	0.320	0.320	0.320	8,900
2022-06-01	0.330	0.330	0.320	0.320	0.320	48,500
2022-05-31	0.340	0.350	0.310	0.310	0.310	189,900
2022-05-30	0.350	0.350	0.340	0.340	0.340	50,300
2022-05-27	0.360	0.370	0.360	0.360	0.360	23,600
2022-05-26	0.360	0.370	0.350	0.370	0.370	94,200
2022-05-25	0.360	0.360	0.350	0.350	0.350	31,000
2022-05-24	0.350	0.370	0.330	0.360	0.360	220,500
2022-05-20	0.370	0.370	0.350	0.360	0.360	29,000
2022-05-19	0.340	0.370	0.340	0.370	0.370	157,600
2022-05-18	0.340	0.370	0.330	0.370	0.370	252,900
2022-05-17	0.350	0.350	0.350	0.350	0.350	61,000
2022-05-16	0.370	0.370	0.330	0.330	0.330	37,600
2022-05-13	0.340	0.360	0.330	0.350	0.350	39,500
2022-05-12	0.350	0.350	0.340	0.340	0.340	17,800
2022-05-11	0.340	0.350	0.320	0.350	0.350	136,500
2022-05-10	0.380	0.380	0.330	0.350	0.350	216,500
2022-05-09	0.370	0.380	0.340	0.380	0.380	147,800
2022-05-06	0.370	0.400	0.340	0.400	0.400	264,100
2022-05-05	0.390	0.400	0.360	0.390	0.390	109,600
2022-05-04	0.380	0.390	0.380	0.390	0.390	31,000
2022-05-03	0.350	0.380	0.350	0.380	0.380	15,700
2022-05-02	0.390	0.390	0.340	0.350	0.350	111,100
2022-04-29	0.380	0.380	0.360	0.380	0.380	232,300
2022-04-28	0.390	0.390	0.330	0.390	0.390	289,100
2022-04-27	0.390	0.390	0.370	0.370	0.370	82,300
2022-04-26	0.410	0.410	0.390	0.390	0.390	60,200
2022-04-25	0.420	0.420	0.380	0.410	0.410	135,500
2022-04-22	0.450	0.450	0.390	0.430	0.430	142,800
2022-04-21	0.440	0.470	0.440	0.450	0.450	28,300
2022-04-20	0.470	0.470	0.450	0.450	0.450	26,300
2022-04-19	0.470	0.480	0.470	0.480	0.480	29,200
2022-04-18	0.480	0.480	0.470	0.470	0.470	168,000
2022-04-14	0.500	0.520	0.470	0.480	0.480	256,300
2022-04-13	0.530	0.530	0.500	0.500	0.500	214,400
2022-04-12	0.530	0.540	0.530	0.540	0.540	48,700
2022-04-11	0.540	0.540	0.530	0.540	0.540	23,200
2022-04-08	0.540	0.540	0.520	0.540	0.540	158,100
2022-04-07	0.510	0.650	0.510	0.530	0.530	541,500
2022-04-06	0.510	0.520	0.500	0.520	0.520	172,300
2022-04-05	0.530	0.530	0.510	0.520	0.520	20,100
2022-04-04	0.500	0.540	0.500	0.530	0.530	131,000
2022-04-01	0.480	0.500	0.480	0.500	0.500	17,900

← NewerPage 19 of 21 · 1,257 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.