Great Bear Exploration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.002	0.002	0.002	0.002	0.016	226,744
2023-03-31	0.002	0.002	0.002	0.002	0.015	107,795
2023-03-30	0.001	0.001	0.001	0.001	0.013	13,871
2023-03-29	0.001	0.001	0.001	0.001	0.013	2,110,000
2023-03-28	0.001	0.001	0.001	0.001	0.012	20,133
2023-03-27	0.001	0.001	0.001	0.001	0.012	878,181
2023-03-24	0.001	0.001	0.001	0.001	0.014	0
2023-03-23	0.001	0.001	0.001	0.001	0.014	0
2023-03-22	0.001	0.001	0.001	0.001	0.014	9,622
2023-03-21	0.001	0.001	0.001	0.001	0.013	55,000
2023-03-20	0.001	0.001	0.001	0.001	0.013	781,021
2023-03-17	0.001	0.001	0.001	0.001	0.013	438,291
2023-03-16	0.001	0.001	0.001	0.001	0.012	596,313
2023-03-15	0.002	0.002	0.002	0.002	0.015	0
2023-03-14	0.002	0.002	0.002	0.002	0.015	50,000
2023-03-13	0.001	0.001	0.001	0.001	0.014	304,680
2023-03-10	0.002	0.002	0.001	0.001	0.014	115,000
2023-03-09	0.001	0.001	0.001	0.001	0.014	200,000
2023-03-08	0.002	0.002	0.002	0.002	0.015	1,245,004
2023-03-07	0.001	0.001	0.001	0.001	0.014	9,152,051
2023-03-06	0.001	0.001	0.001	0.001	0.011	800,000
2023-03-03	0.001	0.001	0.001	0.001	0.013	0
2023-03-02	0.001	0.001	0.001	0.001	0.013	100,461
2023-03-01	0.001	0.001	0.001	0.001	0.012	590,419
2023-02-28	0.001	0.001	0.001	0.001	0.012	1,406,000
2023-02-27	0.001	0.001	0.001	0.001	0.013	0
2023-02-24	0.001	0.001	0.001	0.001	0.013	0
2023-02-23	0.001	0.001	0.001	0.001	0.013	295,000
2023-02-22	0.001	0.001	0.001	0.001	0.014	390,833
2023-02-21	0.001	0.001	0.001	0.001	0.014	150,000
2023-02-20	0.001	0.001	0.001	0.001	0.014	0
2023-02-17	0.001	0.001	0.001	0.001	0.014	0
2023-02-16	0.001	0.001	0.001	0.001	0.014	100,000
2023-02-15	0.001	0.001	0.001	0.001	0.014	2,772,004
2023-02-14	0.001	0.001	0.001	0.001	0.013	61,576
2023-02-13	0.001	0.001	0.001	0.001	0.014	574,581
2023-02-10	0.001	0.001	0.001	0.001	0.014	115,000
2023-02-09	0.002	0.002	0.001	0.001	0.014	331,194
2023-02-08	0.001	0.001	0.001	0.001	0.014	666,982
2023-02-07	0.002	0.002	0.002	0.002	0.015	26,594
2023-02-06	0.001	0.002	0.001	0.002	0.015	1,003,141
2023-02-03	0.001	0.002	0.001	0.002	0.015	2,275,523
2023-02-02	0.001	0.001	0.001	0.001	0.013	513,000
2023-02-01	0.001	0.001	0.001	0.001	0.014	15,225
2023-01-31	0.001	0.001	0.001	0.001	0.014	0
2023-01-30	0.001	0.001	0.001	0.001	0.014	0
2023-01-27	0.001	0.001	0.001	0.001	0.014	598
2023-01-25	0.001	0.001	0.001	0.001	0.014	0
2023-01-24	0.001	0.001	0.001	0.001	0.014	2,133
2023-01-23	0.001	0.001	0.001	0.001	0.014	0
2023-01-20	0.001	0.001	0.001	0.001	0.014	13,599
2023-01-19	0.001	0.001	0.001	0.001	0.014	18,225
2023-01-18	0.001	0.001	0.001	0.001	0.013	44,976
2023-01-17	0.001	0.001	0.001	0.001	0.013	545,423
2023-01-16	0.001	0.001	0.001	0.001	0.013	114,423
2023-01-13	0.001	0.001	0.001	0.001	0.013	44,818
2023-01-12	0.001	0.001	0.001	0.001	0.013	81,720
2023-01-11	0.001	0.001	0.001	0.001	0.012	2,995
2023-01-10	0.001	0.001	0.001	0.001	0.012	0
2023-01-09	0.001	0.001	0.001	0.001	0.012	277,067

← NewerPage 16 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.