Great Bear Exploration Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.001	0.001	0.001	0.001	0.011	1,707,438
2022-01-24	0.001	0.001	0.001	0.001	0.014	101,745
2022-01-21	0.001	0.001	0.001	0.001	0.014	0
2022-01-20	0.001	0.002	0.001	0.001	0.014	1,819,120
2022-01-19	0.001	0.001	0.001	0.001	0.013	544,637
2022-01-18	0.001	0.001	0.001	0.001	0.014	0
2022-01-17	0.001	0.001	0.001	0.001	0.014	0
2022-01-14	0.001	0.001	0.001	0.001	0.014	0
2022-01-13	0.001	0.001	0.001	0.001	0.014	71,214
2022-01-12	0.002	0.002	0.001	0.001	0.014	422,591
2022-01-11	0.001	0.002	0.001	0.002	0.015	200,285
2022-01-10	0.001	0.001	0.001	0.001	0.013	150,000
2022-01-07	0.001	0.001	0.001	0.001	0.014	396,327
2022-01-06	0.001	0.001	0.001	0.001	0.014	0
2022-01-05	0.001	0.001	0.001	0.001	0.014	102,123
2022-01-04	0.001	0.001	0.001	0.001	0.014	850,530
2021-12-31	0.001	0.001	0.001	0.001	0.013	0
2021-12-30	0.001	0.001	0.001	0.001	0.013	0
2021-12-29	0.001	0.001	0.001	0.001	0.013	1,093,661
2021-12-24	0.001	0.001	0.001	0.001	0.013	0
2021-12-23	0.001	0.001	0.001	0.001	0.013	0
2021-12-22	0.001	0.001	0.001	0.001	0.013	101,400
2021-12-21	0.001	0.001	0.001	0.001	0.013	0
2021-12-20	0.001	0.001	0.001	0.001	0.013	691,879
2021-12-17	0.002	0.002	0.001	0.001	0.012	1,027,420
2021-12-16	0.001	0.001	0.001	0.001	0.014	0
2021-12-15	0.001	0.001	0.001	0.001	0.014	420,000
2021-12-14	0.001	0.001	0.001	0.001	0.013	0
2021-12-13	0.001	0.001	0.001	0.001	0.013	0
2021-12-10	0.001	0.001	0.001	0.001	0.013	390,000
2021-12-09	0.002	0.002	0.001	0.001	0.014	1,234,500
2021-12-08	0.002	0.002	0.002	0.002	0.015	1,000,000
2021-12-07	0.002	0.002	0.002	0.002	0.016	697,794
2021-12-06	0.002	0.002	0.002	0.002	0.016	709,064
2021-12-03	0.002	0.002	0.002	0.002	0.016	488,281
2021-12-02	0.002	0.002	0.002	0.002	0.017	0
2021-12-01	0.002	0.002	0.002	0.002	0.017	0
2021-11-30	0.002	0.002	0.002	0.002	0.017	430,147
2021-11-29	0.002	0.002	0.002	0.002	0.017	1,672,295
2021-11-26	0.002	0.002	0.002	0.002	0.017	1,027,341
2021-11-25	0.002	0.002	0.002	0.002	0.020	1,569,985
2021-11-24	0.002	0.002	0.002	0.002	0.022	537,729
2021-11-23	0.002	0.002	0.002	0.002	0.022	53,476
2021-11-22	0.002	0.002	0.002	0.002	0.022	0
2021-11-19	0.002	0.002	0.002	0.002	0.022	1,058,293
2021-11-18	0.002	0.002	0.002	0.002	0.019	859,573
2021-11-17	0.002	0.002	0.002	0.002	0.020	10,000
2021-11-16	0.002	0.002	0.002	0.002	0.020	2,326
2021-11-15	0.002	0.002	0.002	0.002	0.020	243,474
2021-11-12	0.002	0.002	0.002	0.002	0.021	458,000
2021-11-11	0.002	0.002	0.002	0.002	0.021	346,005
2021-11-10	0.002	0.002	0.002	0.002	0.020	264,726
2021-11-09	0.002	0.002	0.002	0.002	0.020	0
2021-11-08	0.002	0.002	0.002	0.002	0.020	1,233,374
2021-11-05	0.002	0.002	0.002	0.002	0.023	398,835
2021-11-04	0.002	0.002	0.002	0.002	0.021	440,025
2021-11-03	0.002	0.002	0.002	0.002	0.022	1,002,112
2021-11-02	0.002	0.002	0.002	0.002	0.024	420,000
2021-11-01	0.002	0.002	0.002	0.002	0.024	801,822
2021-10-29	0.002	0.002	0.002	0.002	0.022	2,983,519

← NewerPage 21 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.