Black Bear Minerals Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.398	0.415	0.390	0.390	0.390	232,084
2026-10-20	0.410	0.410	0.390	0.390	0.390	641,761
2026-10-19	0.450	0.450	0.395	0.395	0.395	672,804
2026-10-16	0.460	0.460	0.435	0.445	0.445	457,826
2026-10-15	0.470	0.470	0.430	0.455	0.455	745,993
2026-10-14	0.475	0.480	0.465	0.475	0.475	454,779
2026-10-13	0.463	0.470	0.455	0.460	0.460	43,898
2026-10-12	0.480	0.480	0.460	0.460	0.460	143,768
2026-10-09	0.470	0.485	0.470	0.470	0.470	162,107
2026-10-08	0.475	0.490	0.470	0.475	0.475	155,027
2026-10-07	0.485	0.495	0.470	0.470	0.470	54,212
2026-10-06	0.455	0.485	0.450	0.485	0.485	553,491
2026-10-05	0.470	0.470	0.450	0.460	0.460	246,644
2026-10-02	0.465	0.480	0.460	0.470	0.470	27,065
2026-10-01	0.490	0.490	0.465	0.465	0.465	83,445
2026-09-30	0.480	0.500	0.480	0.490	0.490	125,802
2026-09-29	0.475	0.480	0.465	0.475	0.475	191,202
2026-09-28	0.495	0.495	0.470	0.470	0.470	346,619
2026-09-25	0.500	0.500	0.490	0.495	0.495	169,030
2026-09-24	0.510	0.520	0.500	0.500	0.500	259,131
2026-09-23	0.515	0.525	0.505	0.515	0.515	201,096
2026-09-22	0.505	0.515	0.500	0.510	0.510	54,253
2026-09-21	0.530	0.530	0.505	0.505	0.505	139,209

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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.