Bell Copper Corporation (BCU.V)

Compare

0.0350

0.0000

(0.00%)

At close: April 4 at 3:37:32 PM EDT

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	89,000
Apr 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Apr 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 1, 2025	0.0400	0.0400	0.0300	0.0400	0.0400	74,000
Mar 31, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	66,000
Mar 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,400
Mar 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	24,500
Mar 26, 2025	0.0400	0.0400	0.0300	0.0400	0.0400	81,000
Mar 25, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	60,000
Mar 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Mar 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,100
Mar 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 19, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 18, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Mar 17, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	244,500
Mar 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 12, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 11, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	41,000
Mar 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	47,000
Mar 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	44,900
Mar 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 5, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
Mar 4, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	124,000
Mar 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Feb 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	131,800
Feb 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 26, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	3,300
Feb 25, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	44,600
Feb 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	20,600
Feb 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	301,000
Feb 19, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Feb 18, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Feb 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Feb 12, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	9,700
Feb 11, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Feb 10, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	12,200
Feb 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Feb 5, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 4, 2025	0.0500	0.0500	0.0400	0.0400	0.0400	2,000
Feb 3, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Jan 31, 2025	0.0500	0.0500	0.0400	0.0400	0.0400	27,000
Jan 30, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	49,000
Jan 29, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	67,000
Jan 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 27, 2025	0.0400	0.0500	0.0400	0.0500	0.0500	70,400
Jan 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Jan 23, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Jan 22, 2025	0.0500	0.0500	0.0400	0.0400	0.0400	73,300
Jan 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	16,000
Jan 20, 2025	0.0500	0.0500	0.0400	0.0400	0.0400	33,000
Jan 17, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 16, 2025	0.0500	0.0500	0.0400	0.0400	0.0400	10,000
Jan 15, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	68,700
Jan 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	45,000
Jan 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Jan 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	42,600
Jan 9, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 8, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Jan 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	38,100
Jan 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	38,800
Jan 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	137,000
Jan 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,200
Dec 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,300
Dec 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	256,500
Dec 24, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	44,000
Dec 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	114,000
Dec 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	53,700
Dec 19, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	264,200
Dec 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,800
Dec 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	29,700
Dec 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Dec 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	69,800
Dec 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Dec 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	248,000
Dec 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,300
Dec 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,500
Dec 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Dec 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,500
Dec 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,000
Nov 29, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	11,000
Nov 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Nov 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,400
Nov 26, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	13,800
Nov 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,000
Nov 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	54,000
Nov 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	34,100
Nov 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	105,000
Nov 19, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	106,000
Nov 18, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	11,500
Nov 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 13, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	22,000
Nov 12, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	282,300
Nov 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,900
Nov 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	54,000
Nov 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	26,900
Nov 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	84,000
Nov 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	114,000
Nov 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	54,000
Nov 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,400
Oct 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Oct 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Oct 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	42,000
Oct 22, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	48,300
Oct 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,000
Oct 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Oct 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	26,000
Oct 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	72,600
Oct 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 10, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	102,100
Oct 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	19,100
Oct 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	79,000
Oct 7, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	895,700
Oct 4, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 3, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 2, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	4,800
Oct 1, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	27,200
Sep 30, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	4,300
Sep 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	4,000
Sep 26, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	14,800
Sep 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	16,000
Sep 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 19, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	91,000
Sep 18, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	43,000
Sep 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	34,200
Sep 16, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	24,900
Sep 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	32,600
Sep 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,300
Sep 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	47,000
Sep 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	8,500
Sep 9, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	11,000
Sep 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Sep 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 4, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	17,000
Sep 3, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	282,300
Aug 30, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	37,000
Aug 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Aug 28, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	46,000
Aug 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	30,000
Aug 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	44,000
Aug 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	39,200
Aug 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	114,000
Aug 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Aug 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	8,000
Aug 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	900
Aug 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	6,000
Aug 13, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	171,000
Aug 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	500
Aug 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 8, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	17,100
Aug 7, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	7,300
Aug 6, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	44,200
Aug 2, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	5,000
Aug 1, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	49,300
Jul 31, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	24,000
Jul 30, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	373,700
Jul 29, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	70,900
Jul 26, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	6,000
Jul 25, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Jul 24, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	25,000
Jul 23, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	5,000
Jul 22, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	13,100
Jul 19, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	2,900
Jul 18, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jul 17, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	26,000
Jul 16, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jul 15, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jul 12, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	13,000
Jul 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	50,800
Jul 10, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	32,200
Jul 9, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	10,000
Jul 8, 2024	0.0700	0.0800	0.0700	0.0700	0.0700	96,400
Jul 5, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	700
Jul 4, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	2,000
Jul 3, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	700
Jul 2, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	21,800
Jun 28, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	18,200
Jun 27, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	38,000
Jun 26, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jun 25, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	87,800
Jun 24, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jun 21, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	37,000
Jun 20, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	5,700
Jun 19, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	24,000
Jun 18, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	166,000
Jun 17, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	45,500
Jun 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	37,000
Jun 13, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jun 12, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	26,800
Jun 11, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jun 10, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	23,000
Jun 7, 2024	0.0800	0.0800	0.0700	0.0800	0.0800	61,800
Jun 6, 2024	0.0600	0.0800	0.0600	0.0800	0.0800	558,700
Jun 5, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	400
Jun 4, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	9,300
Jun 3, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	116,700
May 31, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	511,400
May 30, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	183,000
May 29, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	38,800
May 28, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	129,800
May 27, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
May 24, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
May 23, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	3,000
May 22, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	125,300
May 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	134,000
May 17, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
May 16, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	42,400
May 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	42,200
May 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	119,000
May 13, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	301,700
May 10, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	87,100
May 9, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	174,000
May 8, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	184,400
May 7, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	77,100
May 6, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	14,100
May 3, 2024	0.0900	0.0900	0.0700	0.0700	0.0700	99,700
May 2, 2024	0.0700	0.0900	0.0700	0.0900	0.0900	43,000
May 1, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	83,000
Apr 30, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	98,200
Apr 29, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	500
Apr 26, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	22,100
Apr 25, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	49,000
Apr 24, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	114,000
Apr 23, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	36,000
Apr 22, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	187,300
Apr 19, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	152,200
Apr 18, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	70,500
Apr 17, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	4,000
Apr 16, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Apr 15, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	205,300
Apr 12, 2024	0.0900	0.0900	0.0800	0.0800	0.0800	4,000
Apr 11, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	22,000
Apr 10, 2024	0.0900	0.0900	0.0800	0.0800	0.0800	267,300
Apr 9, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
Apr 8, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	400
Apr 5, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	50,000
Apr 4, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	68,000

CCI.CN Canadian Copper Inc.

0.1600

-3.03%

WCU.V World Copper Ltd.

0.0450

0.00%

IE Ivanhoe Electric Inc.

4.7400

-10.40%

ERO.TO Ero Copper Corp.

14.10

-10.98%

CS.TO Capstone Copper Corp.

5.72

-11.59%

FM.TO First Quantum Minerals Ltd.

16.00

-11.60%

FCX Freeport-McMoRan Inc.

29.15

-13.01%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bell Copper Corporation (BCU.V)

Related Tickers