Black Bear Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.550	0.550	0.535	0.540	0.540	59,260
2025-02-20	0.560	0.565	0.525	0.550	0.550	192,073
2025-02-19	0.565	0.575	0.560	0.570	0.570	54,416
2025-02-18	0.570	0.570	0.550	0.570	0.570	78,858
2025-02-17	0.545	0.570	0.535	0.565	0.565	235,796
2025-02-14	0.565	0.565	0.545	0.545	0.545	48,605
2025-02-13	0.600	0.600	0.580	0.580	0.580	19,995
2025-02-12	0.580	0.600	0.570	0.600	0.600	139,525
2025-02-11	0.580	0.600	0.565	0.580	0.580	66,529
2025-02-10	0.560	0.590	0.550	0.585	0.585	254,349
2025-02-07	0.565	0.575	0.550	0.565	0.565	85,661
2025-02-06	0.550	0.585	0.550	0.550	0.550	402,416
2025-02-05	0.535	0.570	0.535	0.550	0.550	690,385
2025-02-04	0.515	0.515	0.490	0.505	0.505	132,648
2025-02-03	0.520	0.535	0.495	0.500	0.500	76,475
2025-01-31	0.515	0.530	0.505	0.520	0.520	194,015
2025-01-30	0.550	0.550	0.525	0.530	0.530	131,931
2025-01-29	0.585	0.585	0.545	0.550	0.550	61,178
2025-01-28	0.565	0.590	0.565	0.575	0.575	91,139
2025-01-24	0.585	0.585	0.550	0.560	0.560	70,104
2025-01-23	0.580	0.590	0.560	0.570	0.570	117,590
2025-01-22	0.560	0.580	0.555	0.580	0.580	77,392
2025-01-21	0.550	0.560	0.520	0.525	0.525	133,625
2025-01-20	0.515	0.550	0.505	0.520	0.520	100,408
2025-01-17	0.510	0.515	0.500	0.510	0.510	79,799
2025-01-16	0.495	0.510	0.495	0.495	0.495	105,290
2025-01-15	0.490	0.490	0.460	0.480	0.480	85,492
2025-01-14	0.500	0.520	0.480	0.480	0.480	192,464
2025-01-13	0.560	0.560	0.465	0.500	0.500	228,722
2025-01-10	0.590	0.590	0.550	0.565	0.565	110,650
2025-01-09	0.610	0.610	0.590	0.595	0.595	61,695
2025-01-08	0.610	0.610	0.595	0.595	0.595	5,429
2025-01-07	0.620	0.620	0.590	0.590	0.590	72,805
2025-01-06	0.630	0.630	0.600	0.600	0.600	40,118
2025-01-03	0.625	0.650	0.615	0.615	0.615	17,555
2025-01-02	0.600	0.650	0.600	0.650	0.650	66,867
2024-12-31	0.600	0.600	0.590	0.590	0.590	71,800
2024-12-30	0.600	0.610	0.600	0.600	0.600	135,165
2024-12-27	0.610	0.610	0.600	0.605	0.605	73,168
2024-12-24	0.600	0.600	0.600	0.600	0.600	16,128
2024-12-23	0.600	0.640	0.600	0.615	0.615	26,809
2024-12-20	0.630	0.630	0.600	0.600	0.600	152,150
2024-12-19	0.645	0.645	0.620	0.625	0.625	119,565
2024-12-18	0.645	0.650	0.635	0.650	0.650	51,980
2024-12-17	0.650	0.660	0.635	0.645	0.645	512,689
2024-12-16	0.610	0.660	0.595	0.620	0.620	333,372
2024-12-13	0.625	0.625	0.590	0.610	0.610	197,904
2024-12-12	0.660	0.660	0.615	0.630	0.630	753,009
2024-12-11	0.700	0.700	0.670	0.680	0.680	280,172
2024-12-10	0.675	0.735	0.660	0.720	0.720	313,540
2024-12-09	0.690	0.700	0.660	0.660	0.660	440,636
2024-12-06	0.770	0.837	0.690	0.690	0.690	757,332
2024-12-03	0.745	0.930	0.745	0.860	0.860	1,158,209
2024-12-02	0.700	0.745	0.700	0.740	0.740	241,994
2024-11-29	0.695	0.700	0.665	0.670	0.670	147,138
2024-11-28	0.670	0.682	0.660	0.680	0.680	210,247
2024-11-27	0.740	0.770	0.660	0.670	0.670	1,314,608
2024-11-26	0.705	0.750	0.702	0.720	0.720	478,071
2024-11-25	0.690	0.785	0.680	0.700	0.700	1,480,853
2024-11-22	0.525	0.605	0.525	0.600	0.600	335,736

← NewerPage 8 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.