Great Bear Exploration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.001	0.002	0.001	0.001	0.014	1,073,811
2022-07-18	0.002	0.002	0.001	0.001	0.014	889,148
2022-07-15	0.002	0.002	0.001	0.002	0.016	1,218,713
2022-07-14	0.001	0.002	0.001	0.002	0.016	1,138,098
2022-07-13	0.001	0.001	0.001	0.001	0.013	114,298
2022-07-12	0.002	0.002	0.001	0.002	0.015	348,520
2022-07-11	0.002	0.002	0.002	0.002	0.015	427,916
2022-07-08	0.001	0.002	0.001	0.002	0.016	1,212,311
2022-07-07	0.002	0.002	0.001	0.002	0.015	1,068,457
2022-07-06	0.002	0.002	0.002	0.002	0.015	100,000
2022-07-05	0.002	0.002	0.002	0.002	0.015	538,191
2022-07-04	0.002	0.002	0.002	0.002	0.015	947,637
2022-07-01	0.002	0.002	0.002	0.002	0.015	266,666
2022-06-30	0.002	0.002	0.002	0.002	0.016	297,744
2022-06-29	0.002	0.002	0.002	0.002	0.016	366,707
2022-06-28	0.002	0.002	0.002	0.002	0.017	339,318
2022-06-27	0.002	0.002	0.002	0.002	0.018	4,380,751
2022-06-24	0.001	0.001	0.001	0.001	0.014	1,069,200
2022-06-23	0.001	0.001	0.001	0.001	0.014	1,690,868
2022-06-22	0.002	0.002	0.001	0.001	0.014	792,731
2022-06-21	0.002	0.002	0.002	0.002	0.016	585,969
2022-06-20	0.001	0.001	0.001	0.001	0.014	105,970
2022-06-17	0.001	0.002	0.001	0.001	0.014	660,847
2022-06-16	0.001	0.002	0.001	0.001	0.014	2,847,420
2022-06-15	0.002	0.002	0.001	0.001	0.014	3,326,989
2022-06-14	0.002	0.002	0.002	0.002	0.015	2,459,075
2022-06-10	0.002	0.002	0.002	0.002	0.017	367,365
2022-06-09	0.002	0.002	0.002	0.002	0.019	1,355,137
2022-06-08	0.002	0.002	0.002	0.002	0.017	1,463,494
2022-06-07	0.002	0.002	0.002	0.002	0.019	2,533,577
2022-06-06	0.002	0.002	0.002	0.002	0.017	2,086,760
2022-06-03	0.002	0.002	0.002	0.002	0.017	4,470,788
2022-06-02	0.002	0.002	0.002	0.002	0.017	1,008,092
2022-06-01	0.002	0.002	0.002	0.002	0.017	4,324,748
2022-05-31	0.002	0.002	0.002	0.002	0.020	5,469,616
2022-05-30	0.002	0.002	0.002	0.002	0.020	2,024,323
2022-05-27	0.003	0.003	0.002	0.002	0.021	5,541,394
2022-05-26	0.002	0.002	0.002	0.002	0.024	3,950,100
2022-05-25	0.002	0.002	0.002	0.002	0.020	3,987,219
2022-05-24	0.002	0.002	0.002	0.002	0.023	9,860,206
2022-05-23	0.002	0.002	0.002	0.002	0.021	5,576,767
2022-05-20	0.003	0.003	0.002	0.002	0.023	7,248,731
2022-05-19	0.003	0.003	0.002	0.002	0.023	7,007,670
2022-05-18	0.003	0.003	0.003	0.003	0.027	2,187,156
2022-05-17	0.003	0.003	0.003	0.003	0.028	3,302,499
2022-05-16	0.003	0.003	0.003	0.003	0.026	10,718,028
2022-05-13	0.003	0.003	0.003	0.003	0.029	25,414,483
2022-05-12	0.003	0.004	0.003	0.003	0.029	23,717,192
2022-05-11	0.003	0.003	0.003	0.003	0.031	11,759,553
2022-05-10	0.003	0.003	0.003	0.003	0.030	34,884,034
2022-05-09	0.003	0.004	0.003	0.003	0.029	53,301,594
2022-05-06	0.003	0.004	0.003	0.004	0.036	31,492,515
2022-05-05	0.003	0.004	0.003	0.003	0.028	16,384,555
2022-05-04	0.003	0.004	0.003	0.003	0.029	34,410,722
2022-05-03	0.002	0.003	0.002	0.003	0.026	15,009,069
2022-05-02	0.003	0.003	0.002	0.002	0.024	22,443,970
2022-04-29	0.002	0.004	0.002	0.003	0.030	127,507,753
2022-04-28	0.002	0.002	0.002	0.002	0.019	12,072,989
2022-04-27	0.001	0.002	0.001	0.002	0.017	5,326,118
2022-04-26	0.001	0.002	0.001	0.001	0.013	7,893,914

← NewerPage 19 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.