Black Bear Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.475	0.490	0.475	0.475	0.475	32,609
2026-07-28	0.500	0.500	0.470	0.500	0.500	109,486
2026-07-27	0.480	0.495	0.460	0.460	0.460	589,585
2026-07-24	0.495	0.495	0.470	0.480	0.480	97,800
2026-07-23	0.485	0.505	0.485	0.490	0.490	104,093
2026-07-22	0.480	0.485	0.470	0.480	0.480	239,362
2026-07-21	0.470	0.480	0.470	0.475	0.475	75,518
2026-07-20	0.480	0.480	0.470	0.470	0.470	178,953
2026-07-17	0.525	0.525	0.490	0.490	0.490	169,420
2026-07-16	0.535	0.540	0.520	0.525	0.525	147,686
2026-07-15	0.540	0.550	0.510	0.545	0.545	59,950
2026-07-14	0.550	0.550	0.490	0.515	0.515	485,682
2026-07-13	0.520	0.550	0.515	0.550	0.550	201,852
2026-07-10	0.525	0.525	0.500	0.515	0.515	202,047
2026-07-09	0.470	0.505	0.470	0.495	0.495	66,975
2026-07-08	0.505	0.505	0.475	0.475	0.475	303,215
2026-07-07	0.520	0.540	0.500	0.515	0.515	191,829
2026-07-06	0.540	0.540	0.505	0.515	0.515	196,310
2026-07-03	0.520	0.540	0.495	0.520	0.520	587,135
2026-07-02	0.515	0.515	0.475	0.510	0.510	264,527
2026-07-01	0.465	0.465	0.440	0.455	0.455	309,961
2026-06-30	0.440	0.465	0.425	0.445	0.445	652,122
2026-06-29	0.470	0.485	0.430	0.445	0.445	503,693
2026-06-26	0.515	0.515	0.455	0.460	0.460	974,415
2026-06-25	0.545	0.545	0.485	0.530	0.530	773,389
2026-06-24	0.580	0.580	0.535	0.540	0.540	523,973
2026-06-23	0.570	0.575	0.545	0.545	0.545	757,111
2026-06-22	0.575	0.575	0.565	0.575	0.575	192,806
2026-06-19	0.615	0.615	0.560	0.575	0.575	1,071,925
2026-06-18	0.605	0.625	0.605	0.615	0.615	1,223,449
2026-06-17	0.600	0.620	0.580	0.600	0.600	1,701,605
2026-06-16	0.620	0.635	0.565	0.575	0.575	1,024,676
2026-06-15	0.620	0.640	0.595	0.605	0.605	901,854
2026-06-12	0.625	0.635	0.595	0.605	0.605	679,003
2026-06-11	0.565	0.620	0.565	0.615	0.615	2,038,168
2026-06-10	0.570	0.600	0.560	0.565	0.565	1,441,459
2026-06-09	0.610	0.610	0.570	0.575	0.575	827,397
2026-06-05	0.640	0.640	0.615	0.615	0.615	213,320
2026-06-04	0.690	0.700	0.630	0.630	0.630	1,526,118
2026-06-03	0.610	0.695	0.605	0.625	0.625	1,341,641
2026-06-02	0.605	0.633	0.595	0.605	0.605	526,119
2026-06-01	0.670	0.670	0.615	0.615	0.615	506,675
2026-05-29	0.685	0.695	0.660	0.670	0.670	127,491
2026-05-28	0.690	0.695	0.660	0.695	0.695	389,633
2026-05-27	0.675	0.700	0.675	0.685	0.685	197,101
2026-05-26	0.705	0.705	0.670	0.675	0.675	141,779
2026-05-25	0.740	0.750	0.700	0.705	0.705	137,087
2026-05-22	0.700	0.750	0.700	0.730	0.730	281,523
2026-05-21	0.715	0.740	0.690	0.700	0.700	166,260
2026-05-20	0.700	0.702	0.670	0.700	0.700	431,219
2026-05-19	0.695	0.705	0.660	0.700	0.700	348,596
2026-05-18	0.700	0.700	0.655	0.675	0.675	560,144
2026-05-15	0.755	0.760	0.700	0.700	0.700	526,758
2026-05-14	0.785	0.810	0.735	0.755	0.755	841,342
2026-05-13	0.685	0.815	0.680	0.780	0.780	2,128,810
2026-05-12	0.660	0.680	0.655	0.660	0.660	325,863
2026-05-11	0.675	0.675	0.645	0.645	0.645	170,163
2026-05-08	0.650	0.675	0.650	0.670	0.670	239,119
2026-05-07	0.670	0.670	0.635	0.650	0.650	269,688
2026-05-06	0.605	0.650	0.605	0.640	0.640	259,401

← NewerPage 2 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.