Great Bear Exploration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.001	0.001	0.001	0.001	0.011	25,000
2022-04-21	0.001	0.001	0.001	0.001	0.011	284,073
2022-04-20	0.001	0.001	0.001	0.001	0.011	900,000
2022-04-19	0.001	0.001	0.001	0.001	0.012	0
2022-04-14	0.001	0.001	0.001	0.001	0.012	0
2022-04-13	0.001	0.001	0.001	0.001	0.012	95,000
2022-04-12	0.001	0.001	0.001	0.001	0.012	233,267
2022-04-11	0.001	0.001	0.001	0.001	0.011	0
2022-04-08	0.001	0.001	0.001	0.001	0.011	7,143
2022-04-07	0.001	0.001	0.001	0.001	0.012	83,333
2022-04-06	0.001	0.001	0.001	0.001	0.012	436,709
2022-04-05	0.001	0.001	0.001	0.001	0.014	78,157
2022-04-04	0.001	0.002	0.001	0.001	0.014	1,170,003
2022-04-01	0.001	0.001	0.001	0.001	0.014	990,303
2022-03-31	0.001	0.001	0.001	0.001	0.013	15,384
2022-03-30	0.001	0.001	0.001	0.001	0.012	285,566
2022-03-29	0.001	0.001	0.001	0.001	0.013	272,455
2022-03-28	0.001	0.001	0.001	0.001	0.011	850,879
2022-03-25	0.001	0.001	0.001	0.001	0.012	94,747
2022-03-24	0.001	0.001	0.001	0.001	0.011	1,078,000
2022-03-23	0.001	0.001	0.001	0.001	0.011	490,000
2022-03-22	0.001	0.001	0.001	0.001	0.010	0
2022-03-21	0.001	0.001	0.001	0.001	0.010	589,833
2022-03-18	0.001	0.001	0.001	0.001	0.010	852,400
2022-03-17	0.001	0.001	0.001	0.001	0.012	0
2022-03-16	0.001	0.001	0.001	0.001	0.012	11,952
2022-03-15	0.001	0.001	0.001	0.001	0.012	0
2022-03-14	0.001	0.001	0.001	0.001	0.012	600,000
2022-03-11	0.001	0.001	0.001	0.001	0.011	411,959
2022-03-10	0.001	0.001	0.001	0.001	0.012	215,563
2022-03-09	0.001	0.001	0.001	0.001	0.010	806,970
2022-03-08	0.001	0.001	0.001	0.001	0.011	344,000
2022-03-07	0.001	0.001	0.001	0.001	0.010	63,275
2022-03-04	0.001	0.001	0.001	0.001	0.010	0
2022-03-03	0.001	0.001	0.001	0.001	0.010	0
2022-03-02	0.001	0.001	0.001	0.001	0.010	123,503
2022-03-01	0.001	0.001	0.001	0.001	0.010	19,911
2022-02-28	0.001	0.001	0.001	0.001	0.010	518,997
2022-02-25	0.001	0.001	0.001	0.001	0.010	3,504,630
2022-02-24	0.001	0.001	0.001	0.001	0.010	0
2022-02-23	0.001	0.001	0.001	0.001	0.010	330,000
2022-02-22	0.001	0.001	0.001	0.001	0.010	170,172
2022-02-21	0.001	0.001	0.001	0.001	0.011	1,353,408
2022-02-18	0.001	0.001	0.001	0.001	0.011	600,000
2022-02-17	0.001	0.001	0.001	0.001	0.012	100,000
2022-02-16	0.001	0.001	0.001	0.001	0.012	25,000
2022-02-15	0.001	0.001	0.001	0.001	0.011	2,233,000
2022-02-14	0.001	0.001	0.001	0.001	0.012	0
2022-02-11	0.001	0.001	0.001	0.001	0.012	2,078,686
2022-02-10	0.001	0.001	0.001	0.001	0.013	0
2022-02-09	0.001	0.001	0.001	0.001	0.013	0
2022-02-08	0.001	0.001	0.001	0.001	0.013	156,383
2022-02-07	0.001	0.001	0.001	0.001	0.013	0
2022-02-04	0.002	0.002	0.001	0.001	0.013	1,070,784
2022-02-03	0.001	0.002	0.001	0.002	0.015	500,000
2022-02-02	0.002	0.002	0.001	0.001	0.014	1,278,720
2022-02-01	0.001	0.002	0.001	0.002	0.015	465,547
2022-01-31	0.001	0.001	0.001	0.001	0.012	72,178
2022-01-28	0.001	0.001	0.001	0.001	0.012	1,391,146
2022-01-27	0.001	0.001	0.001	0.001	0.012	533,753

← NewerPage 20 of 22 · 1,271 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.