Black Bear Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.790	0.795	0.730	0.775	0.775	1,508,043
2026-02-05	0.940	0.940	0.835	0.840	0.840	919,705
2026-02-04	0.950	0.970	0.935	0.950	0.950	668,423
2026-02-03	0.905	0.930	0.905	0.920	0.920	457,050
2026-02-02	0.945	0.950	0.905	0.905	0.905	1,777,498
2026-01-30	1.050	1.050	0.970	0.990	0.990	2,089,392
2026-01-29	1.065	1.100	1.010	1.095	1.095	1,342,953
2026-01-28	1.050	1.080	1.040	1.055	1.055	548,476
2026-01-27	1.070	1.095	1.040	1.050	1.050	1,129,875
2026-01-23	1.040	1.065	1.015	1.050	1.050	570,890
2026-01-22	1.040	1.040	1.000	1.005	1.005	932,242
2026-01-21	1.030	1.050	1.025	1.050	1.050	676,659
2026-01-20	1.065	1.065	0.990	1.030	1.030	1,838,026
2026-01-19	1.075	1.090	1.050	1.080	1.080	1,518,710
2026-01-16	1.075	1.110	1.040	1.060	1.060	2,653,284
2026-01-15	1.070	1.070	1.030	1.050	1.050	1,120,648
2026-01-14	1.010	1.060	0.970	1.060	1.060	1,989,480
2026-01-13	0.990	0.995	0.935	0.985	0.985	758,685
2026-01-12	0.970	1.010	0.960	0.980	0.980	1,180,360
2026-01-09	0.965	0.985	0.895	0.895	0.895	1,138,935
2026-01-08	0.955	0.980	0.930	0.960	0.960	341,067
2026-01-07	0.990	1.030	0.945	0.960	0.960	1,179,811
2026-01-06	1.045	1.050	0.975	0.980	0.980	1,011,515
2026-01-05	1.045	1.050	0.965	0.980	0.980	1,081,886
2026-01-02	1.005	1.020	0.980	1.000	1.000	587,943
2025-12-31	1.050	1.060	0.995	1.010	1.010	860,544
2025-12-30	0.985	1.045	0.950	1.020	1.020	1,867,534
2025-12-29	0.940	1.055	0.940	1.050	1.050	4,285,786
2025-12-24	0.860	0.900	0.850	0.895	0.895	1,373,710
2025-12-23	0.865	0.885	0.825	0.850	0.850	597,232
2025-12-22	0.810	0.865	0.780	0.865	0.865	1,294,411
2025-12-19	0.805	0.805	0.775	0.800	0.800	835,554
2025-12-18	0.820	0.865	0.770	0.800	0.800	1,993,433
2025-12-17	0.805	0.805	0.770	0.790	0.790	1,179,998
2025-12-16	0.780	0.835	0.775	0.800	0.800	3,940,463
2025-12-15	0.750	0.750	0.690	0.695	0.695	575,310
2025-12-12	0.720	0.760	0.710	0.755	0.755	1,050,006
2025-12-11	0.695	0.740	0.680	0.685	0.685	1,094,825
2025-12-10	0.680	0.730	0.680	0.695	0.695	431,051
2025-12-09	0.690	0.705	0.670	0.670	0.670	304,424
2025-12-08	0.730	0.730	0.695	0.695	0.695	569,291
2025-12-05	0.690	0.720	0.670	0.720	0.720	620,331
2025-12-04	0.690	0.710	0.650	0.695	0.695	1,145,307
2025-12-03	0.670	0.697	0.655	0.665	0.665	1,007,274
2025-12-02	0.675	0.680	0.645	0.660	0.660	1,327,442
2025-12-01	0.680	0.700	0.655	0.660	0.660	2,990,184
2025-11-28	0.570	0.650	0.570	0.635	0.635	1,749,717
2025-11-27	0.560	0.640	0.530	0.590	0.590	2,593,060
2025-11-26	0.530	0.545	0.505	0.525	0.525	605,119
2025-11-25	0.510	0.550	0.505	0.530	0.530	631,467
2025-11-24	0.540	0.540	0.505	0.505	0.505	995,241
2025-11-21	0.535	0.535	0.470	0.525	0.525	1,510,320
2025-11-20	0.540	0.560	0.525	0.535	0.535	1,798,377
2025-11-19	0.550	0.580	0.540	0.540	0.540	1,262,490
2025-11-18	0.650	0.665	0.580	0.590	0.590	1,026,601
2025-11-17	0.705	0.705	0.660	0.665	0.665	458,805
2025-11-14	0.740	0.740	0.690	0.710	0.710	320,656
2025-11-13	0.750	0.775	0.750	0.760	0.760	783,764
2025-11-12	0.745	0.745	0.720	0.725	0.725	149,994
2025-11-11	0.725	0.735	0.715	0.735	0.735	344,203

← NewerPage 4 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.