Iron Bear Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 1,123,537 |
| 2023-01-09 | 0.003 | 0.004 | 0.003 | 0.003 | 0.060 | 3,321,999 |
| 2023-01-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 1,640,205 |
| 2023-01-05 | 0.003 | 0.003 | 0.002 | 0.002 | 0.040 | 1,419,132 |
| 2023-01-04 | 0.002 | 0.003 | 0.002 | 0.003 | 0.060 | 4,523,832 |
| 2023-01-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 100,000 |
| 2022-12-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 75,003 |
| 2022-12-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 5,000 |
| 2022-12-28 | 0.001 | 0.001 | 0.001 | 0.001 | 0.020 | 39,264 |
| 2022-12-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 39,051 |
| 2022-12-22 | 0.001 | 0.002 | 0.001 | 0.002 | 0.040 | 276,474 |
| 2022-12-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2022-12-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2022-12-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 12,500 |
| 2022-12-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2022-12-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 40,522 |
| 2022-12-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 114,600 |
| 2022-12-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 62,516 |
| 2022-12-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 17,135 |
| 2022-12-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 0 |
| 2022-12-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 250,000 |
| 2022-12-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2022-12-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2022-12-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 56,501 |
| 2022-12-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 252,565 |
| 2022-12-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 50,000 |
| 2022-11-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2022-11-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 126,243 |
| 2022-11-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 20,925 |
| 2022-11-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 62,771 |
| 2022-11-24 | 0.002 | 0.002 | 0.001 | 0.002 | 0.030 | 2,107,317 |
| 2022-11-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 0 |
| 2022-11-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.030 | 59,949 |
| 2022-11-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 50,000 |
| 2022-11-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 100,024 |
| 2022-11-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 11,000 |
| 2022-11-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 147,708 |
| 2022-11-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 325,194 |
| 2022-11-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2022-11-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 12,500 |
| 2022-11-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 150,000 |
| 2022-11-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 3,008,134 |
| 2022-11-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 0 |
| 2022-11-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 19,042 |
| 2022-11-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 0 |
| 2022-11-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 0 |
| 2022-11-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 119,000 |
| 2022-11-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 10,833 |
| 2022-10-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 30,000 |
| 2022-10-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2022-10-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 548,499 |
| 2022-10-26 | 0.004 | 0.004 | 0.003 | 0.003 | 0.060 | 4,334,441 |
| 2022-10-25 | 0.003 | 0.004 | 0.003 | 0.003 | 0.060 | 3,244,232 |
| 2022-10-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 1,193,277 |
| 2022-10-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 284,460 |
| 2022-10-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 2,341,893 |
| 2022-10-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 46,611 |
| 2022-10-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 418 |
| 2022-10-17 | 0.003 | 0.003 | 0.002 | 0.002 | 0.040 | 67,560 |
| 2022-10-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
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.