Great Bear Exploration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.001	0.001	0.001	0.001	0.008	1,429,727
2023-06-29	0.001	0.001	0.001	0.001	0.009	0
2023-06-28	0.001	0.001	0.001	0.001	0.009	578,157
2023-06-27	0.001	0.001	0.001	0.001	0.009	270,000
2023-06-26	0.001	0.001	0.001	0.001	0.008	7,140
2023-06-23	0.001	0.001	0.001	0.001	0.008	125,611
2023-06-22	0.001	0.001	0.001	0.001	0.008	201,000
2023-06-21	0.001	0.001	0.001	0.001	0.008	980,800
2023-06-20	0.001	0.001	0.001	0.001	0.008	95,000
2023-06-19	0.001	0.001	0.001	0.001	0.008	951,281
2023-06-16	0.001	0.001	0.001	0.001	0.009	609,710
2023-06-15	0.001	0.001	0.001	0.001	0.008	0
2023-06-14	0.001	0.001	0.001	0.001	0.008	22,500
2023-06-13	0.001	0.001	0.001	0.001	0.008	958,337
2023-06-09	0.001	0.001	0.001	0.001	0.008	0
2023-06-08	0.001	0.001	0.001	0.001	0.008	0
2023-06-07	0.001	0.001	0.001	0.001	0.008	1,314,712
2023-06-06	0.001	0.001	0.001	0.001	0.008	572,099
2023-06-05	0.001	0.001	0.001	0.001	0.009	1,081,382
2023-06-02	0.001	0.001	0.001	0.001	0.009	364,782
2023-06-01	0.001	0.001	0.001	0.001	0.009	11,111
2023-05-31	0.001	0.001	0.001	0.001	0.008	2,600,000
2023-05-30	0.001	0.001	0.001	0.001	0.009	603,000
2023-05-29	0.001	0.001	0.001	0.001	0.010	68,894
2023-05-26	0.001	0.001	0.001	0.001	0.009	398,824
2023-05-25	0.001	0.001	0.001	0.001	0.009	252,500
2023-05-24	0.001	0.001	0.001	0.001	0.009	1,519,131
2023-05-23	0.001	0.001	0.001	0.001	0.010	0
2023-05-22	0.001	0.001	0.001	0.001	0.010	500,000
2023-05-19	0.001	0.001	0.001	0.001	0.010	1,878,066
2023-05-18	0.001	0.001	0.001	0.001	0.009	363,500
2023-05-17	0.001	0.001	0.001	0.001	0.010	900,916
2023-05-16	0.001	0.001	0.001	0.001	0.010	1,313,654
2023-05-15	0.001	0.001	0.001	0.001	0.010	156,789
2023-05-12	0.001	0.001	0.001	0.001	0.010	175,000
2023-05-11	0.001	0.001	0.001	0.001	0.010	3,130,666
2023-05-10	0.001	0.001	0.001	0.001	0.010	0
2023-05-09	0.001	0.001	0.001	0.001	0.010	0
2023-05-08	0.001	0.001	0.001	0.001	0.010	568,000
2023-05-05	0.001	0.001	0.001	0.001	0.010	223,188
2023-05-04	0.001	0.001	0.001	0.001	0.009	1,005,829
2023-05-03	0.001	0.001	0.001	0.001	0.011	0
2023-05-02	0.001	0.001	0.001	0.001	0.011	64,000
2023-05-01	0.001	0.001	0.001	0.001	0.011	734,951
2023-04-28	0.001	0.001	0.001	0.001	0.010	1,300,000
2023-04-27	0.001	0.001	0.001	0.001	0.012	98,047
2023-04-26	0.001	0.001	0.001	0.001	0.013	130,000
2023-04-24	0.001	0.001	0.001	0.001	0.013	345
2023-04-21	0.001	0.001	0.001	0.001	0.013	585,083
2023-04-20	0.001	0.001	0.001	0.001	0.011	817,087
2023-04-19	0.001	0.001	0.001	0.001	0.012	0
2023-04-18	0.001	0.001	0.001	0.001	0.012	456,073
2023-04-17	0.001	0.001	0.001	0.001	0.011	2,596,327
2023-04-14	0.002	0.002	0.002	0.002	0.017	1,350,000
2023-04-13	0.002	0.002	0.002	0.002	0.016	0
2023-04-12	0.002	0.002	0.002	0.002	0.016	50,982
2023-04-11	0.002	0.002	0.002	0.002	0.016	0
2023-04-06	0.002	0.002	0.001	0.002	0.016	532,000
2023-04-05	0.002	0.002	0.002	0.002	0.016	0
2023-04-04	0.002	0.002	0.002	0.002	0.016	0

← NewerPage 15 of 22 · 1,270 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.