Bear Creek Mining Corporation
BCEKFOTCBasic Materials
$0.89
+$0.00(+0.26%)
Market Cap$235398335
P/E Ratio—
52W High$0.8999
52W Low$0.1073
Bear Creek Mining Corporation（BCEKF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bcekf · 日线历史（复权）· FMP · 截至 2026年3月3日
5-Year High5Y
$1.60
Oct 22, 2021
-44.2% from here
5-Year Low5Y
$0.1073
Apr 8, 2025
+731.6% from low
IPO Priceadj.
$7.84
Jun 7, 2007
-88.6% since IPO
1 Year Ago
$0.1800
Jun 9, 2025
+395.7% in 1Y
5 Years Ago
$1.45
Jun 9, 2021
-38.5% in 5Y
10 Years Ago
$2.16
Jun 9, 2016
-58.7% in 10Y
Historical Price Data · BCEKF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | $0.87 | $0.90 | $0.83 | $0.89 | $0.89 | 214K | +2.57% |
| Mar 2, 2026 | $0.87 | $0.90 | $0.83 | $0.89 | $0.89 | 544K | +2.57% |
| Feb 27, 2026 | $0.83 | $0.88 | $0.81 | $0.87 | $0.87 | 428K | +4.82% |
| Feb 26, 2026 | $0.85 | $0.85 | $0.77 | $0.84 | $0.84 | 337K | -1.18% |
| Feb 25, 2026 | $0.82 | $0.86 | $0.80 | $0.82 | $0.82 | 274K | +0.00% |
| Feb 24, 2026 | $0.80 | $0.84 | $0.78 | $0.82 | $0.82 | 263K | +2.50% |
| Feb 23, 2026 | $0.80 | $0.85 | $0.75 | $0.84 | $0.84 | 943K | +6.09% |
| Feb 20, 2026 | $0.63 | $0.75 | $0.63 | $0.75 | $0.75 | 695K | +18.48% |
| Feb 19, 2026 | $0.65 | $0.67 | $0.62 | $0.65 | $0.65 | 487K | +0.28% |
| Feb 18, 2026 | $0.60 | $0.65 | $0.59 | $0.64 | $0.64 | 438K | +7.46% |
| Feb 17, 2026 | $0.61 | $0.61 | $0.54 | $0.59 | $0.59 | 372K | -3.84% |
| Feb 13, 2026 | $0.55 | $0.61 | $0.55 | $0.59 | $0.59 | 362K | +7.34% |
| Feb 12, 2026 | $0.66 | $0.67 | $0.59 | $0.59 | $0.59 | 269K | -10.32% |
| Feb 11, 2026 | $0.58 | $0.67 | $0.58 | $0.66 | $0.66 | 319K | +13.32% |
| Feb 10, 2026 | $0.61 | $0.64 | $0.59 | $0.60 | $0.60 | 183K | -1.11% |
| Feb 9, 2026 | $0.63 | $0.66 | $0.62 | $0.64 | $0.64 | 616K | +1.49% |
| Feb 6, 2026 | $0.56 | $0.61 | $0.55 | $0.61 | $0.61 | 550K | +9.73% |
| Feb 5, 2026 | $0.57 | $0.60 | $0.54 | $0.56 | $0.56 | 435K | -2.74% |
| Feb 4, 2026 | $0.64 | $0.65 | $0.60 | $0.61 | $0.61 | 566K | -4.51% |
| Feb 3, 2026 | $0.60 | $0.63 | $0.57 | $0.62 | $0.62 | 333K | +2.67% |
Showing 1–20 of 1,187 records
Annual Stock Price Performance · BCEKF
Jan 1 → Dec 31 · 6 years2026+98.3%$0.45 → $0.89
+98.3%
2025+70.7%$0.25 → $0.43
+70.7%
2024+59.8%$0.15 → $0.24
+59.8%
2023-77.2%$0.60 → $0.14
-77.2%
2022-47.4%$1.06 → $0.56
-47.4%
2021-37.4%$1.55 → $0.97
-37.4%
Best Year2026 · +98.3%
Worst Year2023 · -77.2%
Positive Years3 / 6
Avg Annual Return+11.1%
6Y Total Return-42.4%
6Y CAGR~-8.8% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in BCEKF?
If you invested $1,000 in BCEKF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$413
Total Return-58.7%
CAGR~-8.5% / yr
Profit$-587
Based on Jun 9, 2016 · $2.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bear Creek Mining Corporation（BCEKF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $0.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BCEKF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BCEKF 历史股价FMP 日线复权 OHLCV