Great Bear Exploration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.015	0.015	0.015	0.015	0.015	973,706
2026-10-19	0.015	0.015	0.015	0.015	0.015	1,363
2026-10-16	0.015	0.015	0.015	0.015	0.015	0
2026-10-15	0.016	0.016	0.015	0.015	0.015	1,816,000
2026-10-14	0.018	0.018	0.016	0.016	0.016	982,183
2026-10-13	0.018	0.018	0.018	0.018	0.018	393,640
2026-10-12	0.019	0.019	0.019	0.019	0.019	50
2026-10-09	0.019	0.019	0.019	0.019	0.019	310
2026-10-08	0.019	0.019	0.019	0.019	0.019	250,714
2026-10-07	0.017	0.018	0.017	0.018	0.018	296,717
2026-10-06	0.018	0.018	0.018	0.018	0.018	0
2026-10-05	0.018	0.018	0.018	0.018	0.018	25,082
2026-10-02	0.017	0.017	0.017	0.017	0.017	43,562
2026-10-01	0.018	0.018	0.018	0.018	0.018	125,000
2026-09-30	0.017	0.018	0.016	0.018	0.018	2,012,840
2026-09-29	0.017	0.018	0.016	0.017	0.017	7,926,686
2026-09-28	0.017	0.017	0.017	0.017	0.017	2,047,050
2026-09-25	0.016	0.017	0.016	0.016	0.016	675,963
2026-09-24	0.018	0.018	0.017	0.017	0.017	229
2026-09-23	0.016	0.018	0.016	0.018	0.018	1,410,620
2026-09-22	0.016	0.016	0.016	0.016	0.016	1,578,500
2026-09-21	0.018	0.019	0.016	0.019	0.019	4,372,920
2026-09-18	0.018	0.018	0.018	0.018	0.018	50,000
2026-09-17	0.017	0.017	0.017	0.017	0.017	0
2026-09-16	0.017	0.017	0.017	0.017	0.017	1,985,195
2026-09-15	0.015	0.018	0.015	0.016	0.016	730,920
2026-09-14	0.014	0.015	0.014	0.015	0.015	1,554,347
2026-09-11	0.015	0.015	0.014	0.014	0.014	432,637
2026-09-10	0.014	0.014	0.014	0.014	0.014	1,000,000
2026-09-09	0.016	0.016	0.015	0.015	0.015	810,187
2026-09-08	0.016	0.016	0.015	0.016	0.016	200,327
2026-09-07	0.015	0.015	0.015	0.015	0.015	0
2026-09-04	0.015	0.015	0.015	0.015	0.015	0
2026-09-03	0.017	0.017	0.015	0.015	0.015	196,581
2026-09-02	0.016	0.016	0.016	0.016	0.016	960,000
2026-09-01	0.018	0.018	0.017	0.017	0.017	430,714
2026-08-31	0.018	0.018	0.018	0.018	0.018	505,321
2026-08-28	0.017	0.018	0.017	0.018	0.018	848,445
2026-08-27	0.016	0.016	0.016	0.016	0.016	770,000
2026-08-26	0.017	0.017	0.017	0.017	0.017	0
2026-08-25	0.018	0.018	0.017	0.017	0.017	9,743
2026-08-24	0.016	0.017	0.016	0.017	0.017	662,529
2026-08-21	0.016	0.016	0.016	0.016	0.016	54,310
2026-08-20	0.015	0.015	0.015	0.015	0.015	0
2026-08-19	0.016	0.017	0.015	0.015	0.015	2,056,834
2026-08-18	0.016	0.016	0.016	0.016	0.016	2,801,245
2026-08-17	0.016	0.016	0.016	0.016	0.016	3,623,195
2026-08-14	0.017	0.017	0.017	0.017	0.017	50,300
2026-08-13	0.017	0.017	0.017	0.017	0.017	0
2026-08-12	0.016	0.017	0.014	0.017	0.017	577,208
2026-08-11	0.018	0.018	0.018	0.018	0.018	0
2026-08-10	0.017	0.018	0.017	0.018	0.018	494,117
2026-08-07	0.016	0.016	0.016	0.016	0.016	3,600
2026-08-06	0.016	0.017	0.016	0.017	0.017	146,787
2026-08-05	0.016	0.016	0.015	0.016	0.016	151,654
2026-08-04	0.015	0.016	0.015	0.015	0.015	1,366,666
2026-08-03	0.015	0.015	0.015	0.015	0.015	1,563,765
2026-07-31	0.016	0.016	0.014	0.015	0.015	2,487,245
2026-07-30	0.016	0.017	0.016	0.017	0.017	165,398
2026-07-29	0.016	0.017	0.016	0.017	0.017	3,828

Page 1 of 5 · 255 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.