Black Bear Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.590	0.610	0.575	0.595	0.595	198,021
2026-05-04	0.565	0.585	0.565	0.575	0.575	135,551
2026-05-01	0.580	0.620	0.555	0.565	0.565	173,030
2026-04-30	0.570	0.575	0.550	0.560	0.560	212,695
2026-04-29	0.570	0.590	0.565	0.575	0.575	133,184
2026-04-28	0.635	0.635	0.580	0.585	0.585	275,521
2026-04-27	0.650	0.660	0.605	0.610	0.610	305,055
2026-04-24	0.655	0.660	0.640	0.650	0.650	99,435
2026-04-23	0.670	0.675	0.650	0.655	0.655	99,889
2026-04-22	0.650	0.675	0.650	0.675	0.675	197,613
2026-04-21	0.690	0.690	0.645	0.650	0.650	175,351
2026-04-20	0.700	0.715	0.655	0.670	0.670	195,609
2026-04-17	0.700	0.705	0.675	0.680	0.680	67,282
2026-04-16	0.680	0.700	0.660	0.700	0.700	360,545
2026-04-15	0.695	0.735	0.680	0.680	0.680	626,618
2026-04-14	0.660	0.695	0.650	0.650	0.650	197,384
2026-04-13	0.640	0.675	0.640	0.645	0.645	193,992
2026-04-10	0.690	0.700	0.630	0.640	0.640	226,734
2026-04-09	0.705	0.705	0.650	0.660	0.660	315,868
2026-04-08	0.710	0.745	0.690	0.705	0.705	534,709
2026-04-07	0.690	0.690	0.655	0.660	0.660	161,613
2026-04-02	0.765	0.780	0.645	0.675	0.675	711,796
2026-04-01	0.640	0.745	0.635	0.745	0.745	1,146,382
2026-03-31	0.550	0.620	0.550	0.600	0.600	428,728
2026-03-30	0.540	0.565	0.530	0.550	0.550	418,871
2026-03-27	0.560	0.570	0.540	0.550	0.550	499,102
2026-03-26	0.600	0.600	0.555	0.560	0.560	348,895
2026-03-25	0.570	0.620	0.565	0.600	0.600	1,211,235
2026-03-24	0.560	0.590	0.535	0.545	0.545	556,314
2026-03-23	0.620	0.625	0.540	0.545	0.545	1,005,520
2026-03-20	0.630	0.650	0.610	0.645	0.645	528,631
2026-03-19	0.640	0.680	0.635	0.675	0.675	754,514
2026-03-18	0.670	0.675	0.650	0.665	0.665	599,717
2026-03-17	0.690	0.705	0.650	0.700	0.700	799,043
2026-03-16	0.770	0.770	0.670	0.705	0.705	720,243
2026-03-13	0.790	0.792	0.760	0.780	0.780	260,113
2026-03-12	0.820	0.835	0.760	0.790	0.790	481,046
2026-03-11	0.870	0.870	0.815	0.840	0.840	222,670
2026-03-10	0.825	0.855	0.800	0.845	0.845	267,623
2026-03-09	0.885	0.885	0.795	0.800	0.800	613,527
2026-03-06	0.890	0.895	0.845	0.880	0.880	377,932
2026-03-05	0.885	0.900	0.860	0.880	0.880	193,423
2026-03-04	0.930	0.930	0.840	0.855	0.855	907,860
2026-03-03	1.015	1.015	0.900	0.920	0.920	842,781
2026-03-02	1.025	1.025	0.975	0.990	0.990	684,905
2026-02-27	0.940	1.020	0.930	1.000	1.000	2,121,271
2026-02-26	0.920	0.920	0.885	0.905	0.905	343,397
2026-02-25	0.880	0.925	0.880	0.920	0.920	483,602
2026-02-24	0.920	0.920	0.880	0.880	0.880	333,025
2026-02-23	0.920	0.940	0.880	0.905	0.905	624,795
2026-02-20	0.890	0.915	0.880	0.885	0.885	224,880
2026-02-19	0.925	0.925	0.870	0.900	0.900	373,606
2026-02-18	0.900	0.925	0.880	0.925	0.925	1,060,651
2026-02-17	0.865	0.940	0.860	0.915	0.915	2,115,324
2026-02-16	0.820	0.820	0.775	0.790	0.790	713,452
2026-02-13	0.850	0.850	0.775	0.795	0.795	661,829
2026-02-12	0.920	0.925	0.875	0.875	0.875	205,782
2026-02-11	0.910	0.925	0.875	0.920	0.920	305,949
2026-02-10	0.915	0.940	0.875	0.910	0.910	595,970
2026-02-09	0.860	0.905	0.820	0.905	0.905	848,102

← NewerPage 3 of 13 · 768 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.