Great Bear Exploration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.002	0.002	0.002	0.002	0.016	25,000
2022-10-11	0.002	0.002	0.002	0.002	0.015	844,722
2022-10-10	0.002	0.002	0.002	0.002	0.016	1,423,012
2022-10-07	0.002	0.002	0.002	0.002	0.018	67,396
2022-10-06	0.002	0.002	0.002	0.002	0.017	295,555
2022-10-05	0.002	0.002	0.002	0.002	0.017	5,367,477
2022-10-04	0.002	0.002	0.002	0.002	0.017	0
2022-10-03	0.002	0.002	0.002	0.002	0.017	0
2022-09-30	0.002	0.002	0.002	0.002	0.017	60,000
2022-09-29	0.002	0.002	0.002	0.002	0.017	3,412,213
2022-09-28	0.002	0.002	0.002	0.002	0.017	56,009
2022-09-27	0.002	0.002	0.002	0.002	0.017	556,001
2022-09-26	0.002	0.002	0.002	0.002	0.017	1,607,937
2022-09-23	0.002	0.002	0.002	0.002	0.017	528,900
2022-09-21	0.002	0.002	0.002	0.002	0.017	0
2022-09-20	0.002	0.002	0.002	0.002	0.017	13,100
2022-09-19	0.002	0.002	0.002	0.002	0.017	262,001
2022-09-16	0.002	0.002	0.002	0.002	0.017	1,132,270
2022-09-15	0.002	0.002	0.002	0.002	0.019	428,696
2022-09-14	0.002	0.002	0.002	0.002	0.018	659,673
2022-09-13	0.002	0.002	0.002	0.002	0.019	58,000
2022-09-12	0.002	0.002	0.002	0.002	0.018	24,000
2022-09-09	0.002	0.002	0.002	0.002	0.018	294,039
2022-09-08	0.002	0.002	0.002	0.002	0.018	363,569
2022-09-07	0.002	0.002	0.002	0.002	0.018	105,554
2022-09-06	0.002	0.002	0.002	0.002	0.018	130,430
2022-09-05	0.002	0.002	0.002	0.002	0.019	381,188
2022-09-02	0.002	0.002	0.002	0.002	0.018	7,000
2022-09-01	0.002	0.002	0.002	0.002	0.018	150,000
2022-08-31	0.002	0.002	0.002	0.002	0.020	135,434
2022-08-30	0.002	0.002	0.002	0.002	0.020	395,627
2022-08-29	0.002	0.002	0.002	0.002	0.020	4,003
2022-08-26	0.002	0.002	0.002	0.002	0.020	199,309
2022-08-25	0.002	0.002	0.002	0.002	0.021	1,293,365
2022-08-24	0.002	0.002	0.002	0.002	0.021	549,184
2022-08-23	0.002	0.002	0.002	0.002	0.022	509,052
2022-08-22	0.002	0.003	0.002	0.002	0.024	741,712
2022-08-19	0.002	0.003	0.002	0.002	0.024	3,777,731
2022-08-18	0.002	0.002	0.002	0.002	0.021	1,033,536
2022-08-17	0.002	0.002	0.002	0.002	0.021	1,716,807
2022-08-16	0.002	0.002	0.002	0.002	0.022	1,266,535
2022-08-15	0.002	0.002	0.002	0.002	0.018	255,277
2022-08-12	0.002	0.002	0.002	0.002	0.018	164,568
2022-08-11	0.002	0.002	0.002	0.002	0.018	1,748,100
2022-08-10	0.002	0.002	0.002	0.002	0.015	144,336
2022-08-09	0.002	0.002	0.001	0.002	0.015	1,066,594
2022-08-08	0.001	0.002	0.001	0.002	0.016	1,222,634
2022-08-05	0.002	0.002	0.001	0.001	0.014	351,959
2022-08-04	0.002	0.002	0.002	0.002	0.015	306,200
2022-08-03	0.002	0.002	0.002	0.002	0.015	3,500
2022-08-02	0.002	0.002	0.002	0.002	0.017	611,000
2022-08-01	0.002	0.002	0.002	0.002	0.016	0
2022-07-29	0.002	0.002	0.002	0.002	0.016	226,879
2022-07-28	0.002	0.002	0.002	0.002	0.016	70,000
2022-07-27	0.002	0.002	0.002	0.002	0.016	264,242
2022-07-26	0.001	0.002	0.001	0.002	0.015	1,002,726
2022-07-25	0.002	0.002	0.002	0.002	0.015	332
2022-07-22	0.002	0.002	0.002	0.002	0.015	540,269
2022-07-21	0.001	0.001	0.001	0.001	0.014	592,340
2022-07-20	0.001	0.002	0.001	0.002	0.015	708,288

← NewerPage 18 of 22 · 1,265 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.