Black Bear Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.695	0.700	0.685	0.700	0.700	199,643
2025-08-13	0.695	0.700	0.675	0.695	0.695	136,223
2025-08-12	0.620	0.690	0.620	0.690	0.690	410,850
2025-08-11	0.600	0.635	0.600	0.635	0.635	155,232
2025-08-08	0.610	0.610	0.600	0.600	0.600	162,308
2025-08-07	0.610	0.610	0.600	0.605	0.605	99,568
2025-08-06	0.620	0.620	0.600	0.615	0.615	43,188
2025-08-05	0.615	0.620	0.610	0.615	0.615	87,867
2025-08-04	0.600	0.610	0.600	0.610	0.610	5,939
2025-08-01	0.575	0.620	0.565	0.620	0.620	138,895
2025-07-31	0.590	0.590	0.570	0.585	0.585	65,599
2025-07-30	0.580	0.600	0.580	0.590	0.590	29,004
2025-07-29	0.605	0.605	0.560	0.575	0.575	53,136
2025-07-28	0.620	0.620	0.575	0.615	0.615	43,118
2025-07-25	0.620	0.622	0.620	0.620	0.620	47,422
2025-07-24	0.625	0.635	0.620	0.625	0.625	40,807
2025-07-23	0.630	0.635	0.620	0.635	0.635	58,397
2025-07-22	0.605	0.635	0.580	0.635	0.635	73,185
2025-07-21	0.580	0.590	0.580	0.590	0.590	4,292
2025-07-18	0.630	0.635	0.590	0.590	0.590	157,396
2025-07-17	0.630	0.630	0.605	0.620	0.620	159,275
2025-07-16	0.600	0.630	0.565	0.630	0.630	270,249
2025-07-15	0.565	0.600	0.565	0.600	0.600	142,702
2025-07-14	0.560	0.580	0.535	0.580	0.580	129,656
2025-07-11	0.575	0.575	0.525	0.560	0.560	286,143
2025-07-10	0.525	0.560	0.520	0.560	0.560	38,476
2025-07-09	0.562	0.565	0.520	0.525	0.525	74,377
2025-07-08	0.535	0.585	0.530	0.550	0.550	49,105
2025-07-07	0.540	0.565	0.535	0.535	0.535	12,658
2025-07-04	0.575	0.575	0.535	0.535	0.535	156,561
2025-07-03	0.580	0.590	0.580	0.580	0.580	14,744
2025-07-02	0.570	0.590	0.565	0.585	0.585	62,815
2025-07-01	0.535	0.575	0.535	0.570	0.570	46,117
2025-06-30	0.600	0.600	0.530	0.530	0.530	364,734
2025-06-27	0.595	0.610	0.595	0.595	0.595	119,063
2025-06-26	0.605	0.610	0.600	0.600	0.600	218,133
2025-06-25	0.647	0.655	0.610	0.620	0.620	57,435
2025-06-24	0.650	0.650	0.630	0.650	0.650	67,033
2025-06-23	0.610	0.670	0.610	0.645	0.645	190,221
2025-06-20	0.630	0.645	0.615	0.630	0.630	73,298
2025-06-19	0.670	0.670	0.610	0.630	0.630	191,748
2025-06-18	0.720	0.720	0.670	0.680	0.680	53,498
2025-06-17	0.665	0.720	0.645	0.715	0.715	400,103
2025-06-16	0.690	0.690	0.650	0.665	0.665	178,185
2025-06-13	0.625	0.670	0.605	0.650	0.650	1,082,131
2025-06-12	0.650	0.685	0.620	0.625	0.625	1,544,099
2025-06-11	0.575	0.575	0.550	0.550	0.550	49,610
2025-06-10	0.590	0.620	0.575	0.575	0.575	204,056
2025-06-06	0.535	0.570	0.520	0.570	0.570	201,498
2025-06-05	0.505	0.535	0.485	0.535	0.535	254,044
2025-06-04	0.520	0.530	0.500	0.510	0.510	230,424
2025-06-03	0.490	0.535	0.490	0.520	0.520	210,436
2025-06-02	0.495	0.495	0.465	0.480	0.480	149,106
2025-05-30	0.490	0.510	0.490	0.500	0.500	78,682
2025-05-29	0.520	0.520	0.480	0.480	0.480	48,476
2025-05-28	0.525	0.525	0.505	0.510	0.510	33,585
2025-05-27	0.530	0.530	0.510	0.525	0.525	73,157
2025-05-26	0.530	0.545	0.520	0.520	0.520	75,434
2025-05-23	0.515	0.530	0.515	0.515	0.515	81,099
2025-05-22	0.555	0.560	0.535	0.535	0.535	137,154

← NewerPage 6 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.