Iron Bear Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 115 |
| 2023-04-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 25,000 |
| 2023-04-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 5,003 |
| 2023-03-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 12,538 |
| 2023-03-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 49,626 |
| 2023-03-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 150 |
| 2023-03-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2023-03-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 125,458 |
| 2023-03-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 108,793 |
| 2023-03-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2023-03-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 330,500 |
| 2023-03-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 348,500 |
| 2023-03-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 78,458 |
| 2023-03-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 345,350 |
| 2023-03-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 75,000 |
| 2023-03-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 265,587 |
| 2023-03-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 125,996 |
| 2023-03-13 | 0.002 | 0.002 | 0.001 | 0.002 | 0.040 | 1,611,913 |
| 2023-03-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2023-03-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 15,539 |
| 2023-03-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 119,192 |
| 2023-03-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 266,315 |
| 2023-03-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 144,589 |
| 2023-03-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 1,143,300 |
| 2023-03-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 250,750 |
| 2023-03-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 3,878,996 |
| 2023-02-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 250,000 |
| 2023-02-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 800,000 |
| 2023-02-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 445,800 |
| 2023-02-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2023-02-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2023-02-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 135,650 |
| 2023-02-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 12,500 |
| 2023-02-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 0 |
| 2023-02-16 | 0.002 | 0.003 | 0.002 | 0.003 | 0.050 | 295,000 |
| 2023-02-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 1,666 |
| 2023-02-14 | 0.002 | 0.003 | 0.002 | 0.002 | 0.040 | 247,699 |
| 2023-02-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2023-02-10 | 0.003 | 0.003 | 0.002 | 0.002 | 0.040 | 6,902 |
| 2023-02-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 50,000 |
| 2023-02-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 250 |
| 2023-02-07 | 0.003 | 0.003 | 0.002 | 0.002 | 0.040 | 1,204,739 |
| 2023-02-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2023-02-03 | 0.003 | 0.003 | 0.002 | 0.002 | 0.040 | 963,548 |
| 2023-02-02 | 0.003 | 0.003 | 0.002 | 0.003 | 0.050 | 3,125,000 |
| 2023-02-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 41,542 |
| 2023-01-31 | 0.002 | 0.003 | 0.002 | 0.003 | 0.050 | 21,513 |
| 2023-01-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 645,817 |
| 2023-01-27 | 0.003 | 0.003 | 0.002 | 0.003 | 0.050 | 62,622 |
| 2023-01-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 244,533 |
| 2023-01-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 123,945 |
| 2023-01-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 256,712 |
| 2023-01-20 | 0.003 | 0.003 | 0.002 | 0.003 | 0.060 | 154,898 |
| 2023-01-19 | 0.002 | 0.003 | 0.002 | 0.003 | 0.060 | 338,375 |
| 2023-01-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2023-01-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2023-01-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 292,999 |
| 2023-01-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 293,327 |
| 2023-01-12 | 0.003 | 0.004 | 0.003 | 0.003 | 0.060 | 102,516 |
| 2023-01-11 | 0.004 | 0.004 | 0.003 | 0.003 | 0.060 | 365,116 |
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.