Great Bear Exploration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.001	0.001	0.001	0.001	0.013	103,848
2023-01-05	0.001	0.001	0.001	0.001	0.013	0
2023-01-04	0.001	0.001	0.001	0.001	0.013	0
2023-01-03	0.001	0.001	0.001	0.001	0.013	471,676
2022-12-30	0.001	0.001	0.001	0.001	0.014	0
2022-12-29	0.001	0.001	0.001	0.001	0.014	71,320
2022-12-28	0.001	0.001	0.001	0.001	0.013	740,603
2022-12-23	0.001	0.001	0.001	0.001	0.014	100,000
2022-12-22	0.001	0.002	0.001	0.002	0.015	337,627
2022-12-21	0.001	0.001	0.001	0.001	0.014	35,465
2022-12-20	0.001	0.001	0.001	0.001	0.013	0
2022-12-19	0.002	0.002	0.001	0.001	0.013	633,610
2022-12-16	0.002	0.002	0.002	0.002	0.016	0
2022-12-15	0.002	0.002	0.002	0.002	0.016	154,666
2022-12-14	0.002	0.002	0.002	0.002	0.015	664
2022-12-13	0.002	0.002	0.002	0.002	0.015	30,000
2022-12-12	0.002	0.002	0.002	0.002	0.015	1,024,175
2022-12-09	0.001	0.001	0.001	0.001	0.013	149,641
2022-12-08	0.001	0.001	0.001	0.001	0.013	61
2022-12-07	0.001	0.001	0.001	0.001	0.013	435,020
2022-12-06	0.001	0.001	0.001	0.001	0.014	87,322
2022-12-05	0.001	0.001	0.001	0.001	0.013	75,350
2022-12-02	0.001	0.001	0.001	0.001	0.013	88,461
2022-12-01	0.002	0.002	0.002	0.002	0.015	530,000
2022-11-30	0.001	0.001	0.001	0.001	0.014	0
2022-11-29	0.002	0.002	0.001	0.001	0.014	325,133
2022-11-28	0.002	0.002	0.002	0.002	0.015	117,434
2022-11-25	0.001	0.002	0.001	0.002	0.015	621,785
2022-11-24	0.001	0.001	0.001	0.001	0.013	0
2022-11-23	0.001	0.001	0.001	0.001	0.013	1,039,844
2022-11-22	0.001	0.001	0.001	0.001	0.014	0
2022-11-21	0.001	0.001	0.001	0.001	0.014	322,000
2022-11-18	0.002	0.002	0.002	0.002	0.015	50,000
2022-11-17	0.002	0.002	0.001	0.001	0.014	365,550
2022-11-16	0.002	0.002	0.002	0.002	0.015	470,242
2022-11-15	0.002	0.002	0.002	0.002	0.015	0
2022-11-14	0.002	0.002	0.002	0.002	0.015	499,995
2022-11-11	0.002	0.002	0.002	0.002	0.016	203,317
2022-11-10	0.002	0.002	0.002	0.002	0.016	12,286
2022-11-09	0.002	0.002	0.002	0.002	0.016	0
2022-11-08	0.002	0.002	0.002	0.002	0.016	0
2022-11-07	0.002	0.002	0.002	0.002	0.016	0
2022-11-04	0.002	0.002	0.002	0.002	0.016	0
2022-11-03	0.002	0.002	0.002	0.002	0.016	9,000
2022-11-02	0.002	0.002	0.002	0.002	0.015	0
2022-11-01	0.002	0.002	0.002	0.002	0.015	827,439
2022-10-31	0.002	0.002	0.002	0.002	0.016	0
2022-10-28	0.002	0.002	0.002	0.002	0.016	240,062
2022-10-27	0.002	0.002	0.002	0.002	0.016	40,300
2022-10-26	0.002	0.002	0.002	0.002	0.017	0
2022-10-25	0.002	0.002	0.002	0.002	0.017	55,210
2022-10-24	0.002	0.002	0.002	0.002	0.017	300,000
2022-10-21	0.002	0.002	0.002	0.002	0.017	500,279
2022-10-20	0.001	0.001	0.001	0.001	0.014	66,666
2022-10-19	0.001	0.001	0.001	0.001	0.014	179,224
2022-10-18	0.001	0.001	0.001	0.001	0.014	949,999
2022-10-17	0.001	0.001	0.001	0.001	0.014	166,270
2022-10-14	0.001	0.001	0.001	0.001	0.014	0
2022-10-13	0.002	0.002	0.001	0.001	0.014	1,427,535
2022-10-12	0.002	0.002	0.002	0.002	0.016	25,000

← NewerPage 17 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.