Stuttgart - Delayed Quote EUR

Bear Creek Mining Corp (OU6.SG)

Compare
0.2290
-0.0190
(-7.66%)
At close: January 31 at 9:34:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.25200.25200.22900.22900.229015,000
Jan 30, 20250.22500.24800.22500.24800.2480-
Jan 29, 20250.23900.23900.22200.22200.2220-
Jan 28, 20250.24500.24500.23500.24100.2410-
Jan 27, 20250.24500.24500.23500.23500.2350-
Jan 24, 20250.23900.24800.23900.24800.2480-
Jan 23, 20250.24600.24700.24600.24700.2470-
Jan 22, 20250.24400.24900.24300.24900.2490-
Jan 21, 20250.24300.24900.24300.24400.2440-
Jan 20, 20250.24400.25400.24400.24700.2470-
Jan 17, 20250.25200.25200.24800.25100.2510-
Jan 16, 20250.25300.26200.24500.25400.254010,000
Jan 15, 20250.25000.25900.24900.25300.2530-
Jan 14, 20250.24700.25200.24600.25200.2520-
Jan 13, 20250.27700.29600.25000.25000.25009,500
Jan 10, 20250.26200.28400.26200.27600.2760556
Jan 9, 20250.24600.25500.24500.25500.2550-
Jan 8, 20250.25200.25200.25200.25200.2520-
Jan 7, 20250.25100.27300.25000.27300.27305,500
Jan 6, 20250.25800.26700.25700.26700.2670-
Jan 3, 20250.25300.28000.25200.25700.25706,000
Jan 2, 20250.22100.25500.22000.25300.2530-
Dec 30, 20240.22600.22600.22600.22600.2260-
Dec 27, 20240.23300.23300.22500.22500.2250-
Dec 23, 20240.22800.22800.22600.22700.2270-
Dec 20, 20240.22700.23400.22600.23400.2340-
Dec 19, 20240.24200.24300.23700.24000.2400-
Dec 18, 20240.25800.25800.25500.25500.2550-
Dec 17, 20240.26400.26600.25000.25200.2520-
Dec 16, 20240.26400.26600.25200.25600.2560-
Dec 13, 20240.27900.27900.26400.26400.2640-
Dec 12, 20240.29400.29400.27700.27800.2780-
Dec 11, 20240.27400.29900.27400.29500.29508,000
Dec 10, 20240.27900.28100.27800.28000.2800-
Dec 9, 20240.26300.28700.26300.28700.2870-
Dec 6, 20240.26300.26600.26000.26000.2600-
Dec 5, 20240.26800.29200.26400.26400.264024,805
Dec 4, 20240.27100.27200.26700.26900.2690-
Dec 3, 20240.26800.27600.26700.27100.2710450
Dec 2, 20240.26700.27300.26700.26700.2670-
Nov 29, 20240.27600.27600.27400.27600.276013,500
Nov 28, 20240.27100.27600.27100.27300.2730-
Nov 27, 20240.27700.27700.27200.27500.2750-
Nov 26, 20240.27200.27600.26700.27100.27109,000
Nov 25, 20240.27400.27600.25700.26800.2680-
Nov 22, 20240.26300.28300.26300.28300.2830-
Nov 21, 20240.25100.26500.25000.26200.2620-
Nov 20, 20240.26100.26100.24300.24300.2430-
Nov 19, 20240.27200.28300.25900.27500.275020,000
Nov 18, 20240.22900.28700.22900.26300.263020,000
Nov 15, 20240.23700.23900.22500.22500.2250-
Nov 14, 20240.22100.27200.22000.24900.24909,700
Nov 13, 20240.26800.28900.22900.22900.2290500
Nov 12, 20240.25800.26900.24200.26900.26902,000
Nov 11, 20240.30000.31900.26500.27100.27103,200
Nov 8, 20240.32000.34700.30600.30600.30607,202
Nov 7, 20240.30900.33200.30700.33000.330012,500
Nov 6, 20240.31200.31300.30300.30300.303028,900
Nov 5, 20240.31400.32600.31400.32400.3240-
Nov 4, 20240.34100.37400.32100.32100.32103,000
Nov 1, 20240.33700.36000.33700.34500.34507,000
Oct 31, 20240.37400.37400.33900.33900.339049,400
Oct 30, 20240.40600.40600.37700.37700.377026,413
Oct 29, 20240.39600.42500.39600.40700.40703,000
Oct 28, 20240.41900.42700.39400.39700.3970500
Oct 25, 20240.43000.43400.41600.43400.43409,900
Oct 24, 20240.43400.46400.41300.41300.41302,200
Oct 23, 20240.42100.42100.41000.41800.41802,000
Oct 22, 20240.38200.46400.38200.42100.421011,232
Oct 21, 20240.38200.45800.38200.44400.444021,987
Oct 18, 20240.32600.38600.32600.37500.375048,700
Oct 17, 20240.29400.32400.29300.30600.3060-
Oct 16, 20240.30800.33600.30000.30000.300016,257
Oct 15, 20240.29400.30700.29400.30700.3070-
Oct 14, 20240.29700.29900.29500.29700.2970-
Oct 11, 20240.30800.31900.30600.30800.308050,000
Oct 10, 20240.28600.30500.28600.30500.3050-
Oct 9, 20240.28200.29200.28000.29100.2910111
Oct 8, 20240.27900.29300.27200.29300.2930-
Oct 7, 20240.27100.28400.27000.27100.2710-
Oct 4, 20240.25200.28000.24800.28000.2800-
Oct 3, 20240.24600.25600.24400.25300.2530-
Oct 2, 20240.24400.25400.24400.25400.2540-
Oct 1, 20240.23100.24100.23000.24100.2410-
Sep 30, 20240.21900.22700.21600.22700.2270-
Sep 27, 20240.23800.24100.22200.22200.2220-
Sep 26, 20240.28000.28300.23300.23300.2330-
Sep 25, 20240.26500.28200.26500.28200.2820-
Sep 24, 20240.26600.28000.25600.27100.27101,500
Sep 23, 20240.25000.26200.24500.26200.2620-
Sep 20, 20240.23200.24700.23200.24700.2470-
Sep 19, 20240.21100.23400.21100.23400.2340-
Sep 18, 20240.22700.22700.21400.21400.2140-
Sep 17, 20240.22100.23400.22100.23000.2300-
Sep 16, 20240.22500.23600.21900.21900.21908,200
Sep 13, 20240.21800.23500.21800.23500.2350-
Sep 12, 20240.20300.22200.20300.21600.2160-
Sep 11, 20240.20600.21000.20600.20700.2070-
Sep 10, 20240.20300.20600.19800.20600.2060-
Sep 9, 20240.19250.20700.19250.20700.2070-
Sep 6, 20240.20600.20600.19600.19600.1960-
Sep 5, 20240.20300.20900.20100.20400.2040-
Sep 4, 20240.19650.20100.18400.20100.2010-
Sep 3, 20240.20900.20900.19050.19300.1930-
Sep 2, 20240.21000.21000.21000.21000.2100-
Aug 30, 20240.19700.20800.19700.20800.2080-
Aug 29, 20240.19950.20500.19850.20000.20005,000
Aug 28, 20240.19950.20500.19850.20200.202010,400
Aug 27, 20240.22200.22200.20900.20900.2090-
Aug 26, 20240.21400.22200.21200.22000.2200-
Aug 23, 20240.20700.21800.20700.21800.2180-
Aug 22, 20240.21700.21800.20800.20800.2080-
Aug 21, 20240.22100.22100.21000.21700.2170-
Aug 20, 20240.21700.23000.21700.22700.2270-
Aug 19, 20240.21000.22800.21000.21300.2130-
Aug 16, 20240.20200.22600.20200.22100.2210-
Aug 15, 20240.20100.20900.19900.20900.2090-
Aug 14, 20240.19400.21300.19400.20100.201010,000
Aug 13, 20240.19250.19300.18950.19000.1900-
Aug 12, 20240.19300.19600.19250.19600.1960-
Aug 9, 20240.18300.18850.18250.18850.1885-
Aug 8, 20240.16600.18800.16450.18800.18809,000
Aug 7, 20240.18550.19300.17950.17950.1795-
Aug 6, 20240.18050.19950.17550.18850.18856,000
Aug 5, 20240.19650.19650.18450.18450.184521,000
Aug 2, 20240.21300.22500.20100.20700.2070-
Aug 1, 20240.21300.22800.21300.22800.22801,000
Jul 31, 20240.21300.23000.21300.21900.2190-
Jul 30, 20240.20300.21300.20200.21000.2100-
Jul 29, 20240.20600.20600.20300.20300.2030-
Jul 26, 20240.19600.19600.19600.19600.1960-
Jul 25, 20240.20900.20900.20100.20100.2010-
Jul 24, 20240.19650.21300.19650.21300.2130-
Jul 23, 20240.20900.21000.20400.20400.2040-
Jul 22, 20240.19350.20300.19300.20300.2030-
Jul 19, 20240.20400.20400.18950.19650.1965-
Jul 18, 20240.20600.21400.20300.20700.2070-
Jul 17, 20240.22100.22300.21000.21100.2110-
Jul 16, 20240.21400.23100.21400.23100.2310-
Jul 15, 20240.22100.22400.21400.21400.21401,000
Jul 12, 20240.21900.21900.21900.21900.2190-
Jul 11, 20240.21300.22900.21200.21900.2190-
Jul 10, 20240.23300.23300.22000.22200.2220-
Jul 9, 20240.24300.24300.22300.22300.2230-
Jul 8, 20240.24000.24300.23800.23800.2380-
Jul 5, 20240.23000.25000.23000.25000.2500-
Jul 4, 20240.22400.22700.22400.22400.2240-
Jul 3, 20240.21000.23100.21000.23100.2310-
Jul 2, 20240.21500.21700.21400.21400.2140-
Jul 1, 20240.21700.21700.21600.21600.2160-
Jun 28, 20240.21000.22100.21000.22100.22108,000
Jun 27, 20240.22800.23400.22800.23100.2310-
Jun 26, 20240.23200.23800.23200.23500.2350-
Jun 25, 20240.23800.23800.23500.23500.2350-
Jun 24, 20240.23800.24500.23400.24500.2450-
Jun 21, 20240.24500.24500.23400.23600.2360-
Jun 20, 20240.23700.24400.23700.24400.2440-
Jun 19, 20240.23400.23400.22300.22300.2230-
Jun 18, 20240.23000.23300.22600.22600.2260-
Jun 17, 20240.23700.23700.22700.22700.22702,000
Jun 14, 20240.24300.24400.24000.24000.2400-
Jun 13, 20240.24800.25200.23900.23900.2390-
Jun 12, 20240.24600.25500.24600.25500.2550-
Jun 11, 20240.25200.25300.23900.24600.246042,300
Jun 10, 20240.24900.26200.24900.26200.2620-
Jun 7, 20240.26800.28900.26400.26400.26401,222
Jun 6, 20240.25100.27800.25100.27000.2700-
Jun 5, 20240.24800.25000.24800.25000.2500-
Jun 4, 20240.27500.27500.25800.25800.2580-
Jun 3, 20240.25600.27400.25600.27400.274040,665
May 31, 20240.27300.29900.26800.26800.268013,000
May 30, 20240.28600.28600.26700.26700.26707,100
May 29, 20240.28200.28900.27700.28400.2840-
May 28, 20240.29900.30000.28200.28900.2890-
May 27, 20240.26900.30300.26900.30300.3030-
May 24, 20240.26900.28700.26800.27500.2750600
May 23, 20240.27600.28100.26900.27200.2720-
May 22, 20240.30000.32500.28000.28000.280034,928
May 21, 20240.32000.32000.29700.29700.2970800
May 20, 20240.28600.31800.28600.31800.31804,200
May 17, 20240.28800.31200.26400.28900.289027,013
May 16, 20240.26900.27900.26100.27900.279039,000
May 15, 20240.22300.26000.22300.25500.255013,500
May 14, 20240.24700.25000.22500.22600.2260-
May 13, 20240.26400.26400.24900.24900.24905,000
May 10, 20240.23300.25000.23300.25000.2500-
May 9, 20240.22300.25500.22300.25500.25508,000
May 8, 20240.22300.22600.22200.22500.2250-
May 7, 20240.23000.23600.23000.23600.2360-
May 6, 20240.24900.25200.23000.25200.25205,300
May 3, 20240.22500.23300.22400.23300.2330-
May 2, 20240.23400.25300.23400.23400.23406,300
Apr 30, 20240.25200.25200.25100.25100.2510-
Apr 29, 20240.24500.26200.24500.25100.2510-
Apr 26, 20240.23800.26100.23800.26100.26109,000
Apr 25, 20240.24800.25100.24800.25100.2510-
Apr 24, 20240.24900.25400.24900.25400.2540-
Apr 23, 20240.24600.25800.24600.25800.2580-
Apr 22, 20240.27300.27300.25200.26200.262014,255
Apr 19, 20240.24500.28200.24500.28200.2820-
Apr 18, 20240.23700.24800.23700.24600.2460-
Apr 17, 20240.23100.25600.23100.24700.2470-
Apr 16, 20240.25500.25500.22600.23100.2310-
Apr 15, 20240.28000.29200.25800.26000.260010,900
Apr 12, 20240.25500.31200.25500.27900.279032,500
Apr 11, 20240.25800.26400.25400.25400.25405,369
Apr 10, 20240.24700.26100.24700.25400.2540-
Apr 9, 20240.24300.27300.24300.25500.255030,000
Apr 8, 20240.23800.25900.23800.25900.259029,860
Apr 5, 20240.20000.20700.20000.20700.20707,000
Apr 4, 20240.18700.18750.18700.18750.1875-
Apr 3, 20240.17500.19800.15700.19800.19808,069
Apr 2, 20240.15050.16850.15050.16850.16855,310
Mar 28, 20240.13920.14640.13920.14520.1452-
Mar 27, 20240.13560.14240.13560.14240.1424-
Mar 26, 20240.14220.14660.14220.14560.1456-
Mar 25, 20240.16000.16000.14500.14500.14502,000
Mar 22, 20240.16000.16000.16000.16000.1600-
Mar 21, 20240.16260.16660.16240.16240.162419,000
Mar 20, 20240.16000.16000.16000.16000.1600-
Mar 19, 20240.16000.16000.16000.16000.1600-
Mar 18, 20240.16000.16000.16000.16000.1600-
Mar 15, 20240.15000.15000.15000.15000.1500-
Mar 14, 20240.15000.15000.15000.15000.1500-
Mar 13, 20240.13520.15200.13520.15200.1520-
Mar 12, 20240.12860.13520.12860.13200.1320-
Mar 11, 20240.13520.13540.13460.13520.1352-
Mar 8, 20240.13220.13880.13220.13880.1388-
Mar 7, 20240.12540.13180.12540.13180.1318-
Mar 6, 20240.12840.13220.12700.13020.1302-
Mar 5, 20240.11840.13220.11820.13200.1320-
Mar 4, 20240.11520.13600.11500.12300.12304,000
Mar 1, 20240.11560.12240.11540.12240.1224-
Feb 29, 20240.11200.11200.11140.11140.1114-
Feb 28, 20240.11220.11220.11200.11200.1120-
Feb 27, 20240.11920.12040.11920.12040.1204-
Feb 26, 20240.11600.12380.11560.12380.1238-
Feb 23, 20240.10940.12700.10880.11220.112227,000
Feb 22, 20240.11620.12320.11580.12320.12328,000
Feb 21, 20240.11940.12320.11940.12320.1232-
Feb 20, 20240.13220.13400.12580.12580.1258-
Feb 19, 20240.13040.13060.13040.13060.1306-
Feb 16, 20240.12740.13520.12720.13380.1338-
Feb 15, 20240.12700.13480.12680.13160.1316-
Feb 14, 20240.14000.14000.12360.12360.12368,200
Feb 13, 20240.13440.13440.13440.13440.1344-
Feb 12, 20240.13740.13900.13520.13880.1388-
Feb 9, 20240.14120.14120.13380.13780.1378-
Feb 8, 20240.13760.14440.13760.14440.1444-
Feb 7, 20240.13760.14180.13760.14180.1418-
Feb 6, 20240.13060.14200.13040.14200.1420-
Feb 5, 20240.14440.14460.13740.13740.1374-
Feb 2, 20240.14420.14420.14380.14380.1438-
Feb 1, 20240.13760.15880.13720.15880.15887,000
Jan 31, 20240.14440.14440.13380.13820.1382-

Related Tickers

RAGE.V Renegade Gold Inc.
0.1450
-3.33%
 
TECT.V Tectonic Metals Inc.
0.0475
-5.00%
 
TORXF Torex Gold Resources Inc.
21.23
-1.48%
 
AUMB.V 1911 Gold Corporation
0.1900
+5.56%
 
BYN.V Banyan Gold Corp.
0.2250
+4.65%
 
GSHR.V Goldshore Resources Inc.
0.2800
-1.75%
 
FF.TO First Mining Gold Corp.
0.1350
+3.85%
 
FTCO Fortitude Gold Corporation
5.24
+1.75%
 
IAUX i-80 Gold Corp.
0.5663
-0.23%
 
WRLG.V West Red Lake Gold Mines Ltd.
0.6400
+1.59%