Black Bear Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.398	0.415	0.390	0.390	0.390	232,084
2026-10-20	0.410	0.410	0.390	0.390	0.390	641,761
2026-10-19	0.450	0.450	0.395	0.395	0.395	672,804
2026-10-16	0.460	0.460	0.435	0.445	0.445	457,826
2026-10-15	0.470	0.470	0.430	0.455	0.455	745,993
2026-10-14	0.475	0.480	0.465	0.475	0.475	454,779
2026-10-13	0.463	0.470	0.455	0.460	0.460	43,898
2026-10-12	0.480	0.480	0.460	0.460	0.460	143,768
2026-10-09	0.470	0.485	0.470	0.470	0.470	162,107
2026-10-08	0.475	0.490	0.470	0.475	0.475	155,027
2026-10-07	0.485	0.495	0.470	0.470	0.470	54,212
2026-10-06	0.455	0.485	0.450	0.485	0.485	553,491
2026-10-05	0.470	0.470	0.450	0.460	0.460	246,644
2026-10-02	0.465	0.480	0.460	0.470	0.470	27,065
2026-10-01	0.490	0.490	0.465	0.465	0.465	83,445
2026-09-30	0.480	0.500	0.480	0.490	0.490	125,802
2026-09-29	0.475	0.480	0.465	0.475	0.475	191,202
2026-09-28	0.495	0.495	0.470	0.470	0.470	346,619
2026-09-25	0.500	0.500	0.490	0.495	0.495	169,030
2026-09-24	0.510	0.520	0.500	0.500	0.500	259,131
2026-09-23	0.515	0.525	0.505	0.515	0.515	201,096
2026-09-22	0.505	0.515	0.500	0.510	0.510	54,253
2026-09-21	0.530	0.530	0.505	0.505	0.505	139,209
2026-09-18	0.510	0.525	0.505	0.520	0.520	206,401
2026-09-17	0.520	0.520	0.495	0.495	0.495	133,279
2026-09-16	0.515	0.520	0.495	0.520	0.520	377,215
2026-09-15	0.530	0.530	0.505	0.505	0.505	155,074
2026-09-14	0.525	0.540	0.520	0.525	0.525	126,351
2026-09-11	0.545	0.545	0.525	0.525	0.525	92,764
2026-09-10	0.560	0.570	0.540	0.540	0.540	398,678
2026-09-09	0.565	0.570	0.560	0.570	0.570	127,455
2026-09-08	0.560	0.565	0.555	0.555	0.555	287,576
2026-09-07	0.565	0.575	0.550	0.550	0.550	594,462
2026-09-04	0.575	0.575	0.560	0.565	0.565	193,788
2026-09-03	0.560	0.570	0.560	0.565	0.565	209,160
2026-09-02	0.575	0.575	0.550	0.565	0.565	1,210,795
2026-09-01	0.575	0.580	0.570	0.570	0.570	186,131
2026-08-31	0.585	0.585	0.570	0.575	0.575	567,470
2026-08-28	0.615	0.615	0.570	0.585	0.585	1,078,293
2026-08-27	0.655	0.655	0.655	0.655	0.655	0
2026-08-26	0.655	0.655	0.655	0.655	0.655	0
2026-08-25	0.655	0.680	0.640	0.655	0.655	551,397
2026-08-24	0.655	0.670	0.645	0.655	0.655	883,851
2026-08-21	0.615	0.645	0.600	0.645	0.645	552,816
2026-08-20	0.570	0.605	0.570	0.595	0.595	602,025
2026-08-19	0.550	0.550	0.530	0.530	0.530	118,983
2026-08-18	0.565	0.570	0.545	0.560	0.560	193,509
2026-08-17	0.550	0.575	0.540	0.565	0.565	357,472
2026-08-14	0.580	0.580	0.540	0.550	0.550	403,771
2026-08-13	0.580	0.610	0.570	0.580	0.580	419,714
2026-08-12	0.610	0.610	0.570	0.580	0.580	550,868
2026-08-11	0.590	0.620	0.590	0.620	0.620	802,222
2026-08-10	0.580	0.585	0.560	0.580	0.580	322,569
2026-08-07	0.560	0.580	0.560	0.575	0.575	199,391
2026-08-06	0.580	0.595	0.560	0.565	0.565	410,442
2026-08-05	0.520	0.570	0.510	0.570	0.570	801,980
2026-08-04	0.490	0.510	0.480	0.510	0.510	419,951
2026-08-03	0.490	0.515	0.475	0.485	0.485	429,737
2026-07-31	0.490	0.500	0.470	0.485	0.485	163,210
2026-07-30	0.475	0.480	0.460	0.480	0.480	129,387

Page 1 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.