Black Bear Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.395	0.405	0.380	0.395	0.395	179,148
2023-11-16	0.390	0.425	0.385	0.395	0.395	556,799
2023-11-15	0.350	0.405	0.345	0.385	0.385	1,634,984
2023-11-14	0.320	0.335	0.320	0.335	0.335	197,390
2023-11-13	0.325	0.325	0.310	0.320	0.320	177,722
2023-11-10	0.315	0.315	0.305	0.310	0.310	128,589
2023-11-09	0.320	0.320	0.315	0.315	0.315	179,997
2023-11-08	0.315	0.340	0.310	0.320	0.320	736,316
2023-11-07	0.315	0.315	0.300	0.315	0.315	51,875
2023-11-06	0.310	0.315	0.295	0.315	0.315	185,914
2023-11-03	0.315	0.315	0.295	0.310	0.310	220,908
2023-11-02	0.340	0.340	0.300	0.315	0.315	273,141
2023-11-01	0.300	0.320	0.300	0.320	0.320	242,995
2023-10-31	0.340	0.390	0.295	0.300	0.300	1,266,319
2023-10-30	0.295	0.300	0.280	0.300	0.300	108,801
2023-10-27	0.270	0.300	0.270	0.295	0.295	232,123
2023-10-26	0.275	0.275	0.265	0.270	0.270	58,252
2023-10-25	0.265	0.275	0.260	0.275	0.275	298,702
2023-10-24	0.270	0.285	0.255	0.270	0.270	296,913
2023-10-23	0.290	0.295	0.270	0.285	0.285	437,746
2023-10-20	0.300	0.305	0.260	0.300	0.300	418,049
2023-10-19	0.300	0.315	0.280	0.315	0.315	166,101
2023-10-18	0.350	0.350	0.305	0.315	0.315	197,781
2023-10-17	0.350	0.350	0.320	0.350	0.350	160,492
2023-10-16	0.365	0.365	0.330	0.350	0.350	411,508
2023-10-13	0.355	0.365	0.355	0.355	0.355	78,388
2023-10-12	0.365	0.365	0.350	0.355	0.355	144,587
2023-10-11	0.335	0.365	0.325	0.365	0.365	87,708
2023-10-10	0.350	0.350	0.280	0.335	0.335	857,988
2023-10-09	0.380	0.380	0.330	0.340	0.340	427,393
2023-10-06	0.390	0.390	0.365	0.370	0.370	258,989
2023-10-05	0.400	0.400	0.380	0.385	0.385	354,789
2023-10-04	0.390	0.400	0.360	0.380	0.380	310,895
2023-10-03	0.375	0.390	0.375	0.390	0.390	150,800
2023-10-02	0.380	0.385	0.355	0.375	0.375	277,194
2023-09-29	0.400	0.400	0.365	0.380	0.380	186,553
2023-09-28	0.415	0.430	0.380	0.395	0.395	1,974,536
2023-09-27	0.360	0.380	0.360	0.360	0.360	159,446
2023-09-26	0.420	0.420	0.355	0.360	0.360	332,679
2023-09-25	0.400	0.420	0.385	0.405	0.405	205,847
2023-09-22	0.400	0.400	0.365	0.390	0.390	253,790
2023-09-21	0.360	0.410	0.360	0.395	0.395	798,276
2023-09-20	0.400	0.405	0.360	0.360	0.360	639,732
2023-09-19	0.395	0.430	0.385	0.405	0.405	890,095
2023-09-18	0.470	0.475	0.395	0.405	0.405	1,705,346
2023-09-15	0.570	0.610	0.460	0.475	0.475	4,633,050
2023-09-14	0.400	0.530	0.395	0.520	0.520	4,928,063
2023-09-13	0.350	0.450	0.335	0.380	0.380	6,037,204
2023-09-12	0.280	0.305	0.235	0.300	0.300	4,402,291

← NewerPage 13 of 13 · 769 trading days

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.