Black Bear Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.655	0.710	0.655	0.705	0.705	231,574
2025-11-07	0.670	0.680	0.645	0.655	0.655	188,963
2025-11-06	0.640	0.700	0.640	0.670	0.670	203,989
2025-11-05	0.670	0.670	0.602	0.640	0.640	527,432
2025-11-04	0.715	0.720	0.670	0.670	0.670	368,372
2025-11-03	0.760	0.760	0.710	0.710	0.710	385,255
2025-10-31	0.690	0.750	0.660	0.730	0.730	901,332
2025-10-30	0.670	0.690	0.665	0.670	0.670	226,040
2025-10-29	0.640	0.680	0.635	0.660	0.660	907,684
2025-10-28	0.730	0.730	0.625	0.635	0.635	1,372,989
2025-10-27	0.755	0.760	0.730	0.735	0.735	762,393
2025-10-24	0.740	0.780	0.730	0.765	0.765	312,937
2025-10-23	0.765	0.775	0.730	0.730	0.730	294,992
2025-10-22	0.800	0.810	0.740	0.740	0.740	814,928
2025-10-21	0.880	0.880	0.830	0.830	0.830	248,106
2025-10-20	0.885	0.885	0.810	0.875	0.875	1,105,337
2025-10-17	0.910	0.935	0.845	0.865	0.865	1,192,049
2025-10-16	0.870	0.920	0.850	0.895	0.895	1,340,948
2025-10-15	0.875	0.880	0.835	0.855	0.855	1,268,388
2025-10-14	0.855	0.890	0.830	0.870	0.870	2,049,725
2025-10-13	0.820	0.840	0.785	0.790	0.790	1,732,275
2025-10-10	0.855	0.860	0.820	0.820	0.820	820,827
2025-10-09	0.865	0.915	0.840	0.860	0.860	1,848,378
2025-10-08	0.950	0.950	0.870	0.910	0.910	1,589,120
2025-10-07	1.050	1.050	0.930	0.950	0.950	1,208,022
2025-10-06	1.050	1.130	0.997	1.020	1.020	1,816,524
2025-10-03	1.020	1.040	0.970	1.035	1.035	1,909,740
2025-10-02	0.950	1.100	0.950	1.005	1.005	4,843,788
2025-09-29	0.735	0.770	0.715	0.770	0.770	317,259
2025-09-26	0.670	0.730	0.670	0.730	0.730	374,733
2025-09-25	0.665	0.670	0.645	0.660	0.660	173,916
2025-09-24	0.720	0.720	0.670	0.670	0.670	225,820
2025-09-23	0.670	0.720	0.670	0.720	0.720	81,200
2025-09-22	0.665	0.730	0.660	0.660	0.660	184,948
2025-09-19	0.690	0.695	0.635	0.670	0.670	251,484
2025-09-18	0.700	0.700	0.695	0.695	0.695	4,476
2025-09-17	0.690	0.720	0.665	0.700	0.700	166,264
2025-09-16	0.670	0.695	0.665	0.680	0.680	89,476
2025-09-15	0.675	0.680	0.670	0.670	0.670	150,817
2025-09-12	0.695	0.700	0.670	0.680	0.680	102,355
2025-09-11	0.700	0.705	0.695	0.700	0.700	50,348
2025-09-10	0.720	0.725	0.705	0.710	0.710	51,213
2025-09-09	0.720	0.745	0.720	0.720	0.720	35,304
2025-09-08	0.695	0.740	0.680	0.720	0.720	165,142
2025-09-05	0.700	0.700	0.690	0.695	0.695	93,614
2025-09-04	0.735	0.735	0.690	0.690	0.690	122,726
2025-09-03	0.700	0.815	0.695	0.715	0.715	513,636
2025-09-02	0.700	0.720	0.690	0.710	0.710	105,639
2025-09-01	0.705	0.715	0.685	0.700	0.700	136,954
2025-08-29	0.700	0.710	0.675	0.705	0.705	119,320
2025-08-28	0.715	0.715	0.690	0.700	0.700	228,332
2025-08-27	0.715	0.735	0.710	0.715	0.715	14,031
2025-08-26	0.740	0.740	0.700	0.715	0.715	95,811
2025-08-25	0.740	0.760	0.700	0.720	0.720	161,383
2025-08-22	0.830	0.830	0.725	0.735	0.735	434,995
2025-08-21	0.770	0.830	0.770	0.825	0.825	242,986
2025-08-20	0.725	0.765	0.725	0.765	0.765	275,914
2025-08-19	0.750	0.770	0.720	0.725	0.725	337,518
2025-08-18	0.745	0.750	0.730	0.740	0.740	105,852
2025-08-15	0.700	0.750	0.690	0.745	0.745	369,081

← NewerPage 5 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.