Black Bear Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.515	0.540	0.515	0.525	0.525	70,377
2025-05-20	0.530	0.530	0.500	0.500	0.500	134,159
2025-05-19	0.555	0.555	0.530	0.530	0.530	35,387
2025-05-16	0.565	0.565	0.555	0.555	0.555	13,284
2025-05-15	0.565	0.575	0.565	0.565	0.565	10,716
2025-05-14	0.575	0.575	0.565	0.570	0.570	6,776
2025-05-13	0.580	0.580	0.565	0.575	0.575	28,225
2025-05-12	0.575	0.590	0.570	0.570	0.570	82,071
2025-05-09	0.595	0.600	0.565	0.600	0.600	190,334
2025-05-08	0.600	0.625	0.590	0.595	0.595	47,050
2025-05-07	0.590	0.605	0.570	0.600	0.600	38,670
2025-05-06	0.620	0.620	0.590	0.590	0.590	97,661
2025-05-05	0.595	0.615	0.590	0.615	0.615	110,176
2025-05-02	0.570	0.590	0.570	0.590	0.590	323,596
2025-05-01	0.580	0.610	0.570	0.570	0.570	103,974
2025-04-30	0.625	0.625	0.580	0.580	0.580	119,513
2025-04-29	0.580	0.645	0.570	0.625	0.625	331,564
2025-04-28	0.680	0.680	0.570	0.570	0.570	312,445
2025-04-24	0.655	0.690	0.650	0.680	0.680	284,216
2025-04-23	0.645	0.685	0.590	0.685	0.685	484,985
2025-04-22	0.590	0.690	0.585	0.645	0.645	408,646
2025-04-17	0.470	0.565	0.455	0.565	0.565	1,090,554
2025-04-16	0.470	0.470	0.415	0.450	0.450	261,143
2025-04-15	0.450	0.465	0.430	0.465	0.465	103,035
2025-04-14	0.410	0.450	0.410	0.450	0.450	139,764
2025-04-11	0.437	0.440	0.410	0.415	0.415	95,104
2025-04-10	0.425	0.450	0.420	0.425	0.425	63,570
2025-04-09	0.410	0.430	0.400	0.420	0.420	80,280
2025-04-08	0.390	0.420	0.390	0.420	0.420	24,161
2025-04-07	0.430	0.430	0.395	0.405	0.405	44,925
2025-04-04	0.450	0.450	0.440	0.440	0.440	92,615
2025-04-03	0.450	0.455	0.450	0.455	0.455	159,305
2025-04-02	0.465	0.465	0.450	0.455	0.455	74,026
2025-04-01	0.470	0.475	0.465	0.465	0.465	65,766
2025-03-31	0.490	0.490	0.470	0.470	0.470	160,019
2025-03-28	0.440	0.470	0.430	0.470	0.470	400,378
2025-03-27	0.440	0.445	0.440	0.440	0.440	44,574
2025-03-26	0.430	0.435	0.420	0.435	0.435	107,293
2025-03-25	0.430	0.435	0.425	0.435	0.435	24,403
2025-03-24	0.450	0.465	0.440	0.440	0.440	197,597
2025-03-21	0.465	0.487	0.430	0.445	0.445	256,663
2025-03-20	0.495	0.500	0.470	0.495	0.495	173,261
2025-03-19	0.505	0.510	0.490	0.490	0.490	121,549
2025-03-18	0.510	0.525	0.505	0.505	0.505	60,630
2025-03-17	0.515	0.530	0.510	0.530	0.530	116,953
2025-03-14	0.510	0.510	0.490	0.510	0.510	134,095
2025-03-13	0.525	0.535	0.510	0.510	0.510	52,386
2025-03-12	0.520	0.520	0.520	0.520	0.520	10,692
2025-03-11	0.525	0.530	0.510	0.525	0.525	84,867
2025-03-10	0.560	0.560	0.490	0.535	0.535	286,013
2025-03-07	0.570	0.580	0.560	0.560	0.560	98,630
2025-03-06	0.530	0.570	0.530	0.560	0.560	166,204
2025-03-05	0.595	0.595	0.485	0.510	0.510	877,055
2025-03-04	0.555	0.570	0.525	0.570	0.570	84,824
2025-03-03	0.550	0.550	0.530	0.550	0.550	63,085
2025-02-28	0.550	0.570	0.530	0.545	0.545	74,023
2025-02-27	0.540	0.550	0.535	0.550	0.550	51,160
2025-02-26	0.540	0.585	0.540	0.560	0.560	200,873
2025-02-25	0.550	0.555	0.535	0.555	0.555	158,103
2025-02-24	0.550	0.565	0.545	0.550	0.550	47,021

← NewerPage 7 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.