Iron Bear Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.004	0.004	0.004	0.004	0.080	500
2022-07-19	0.003	0.004	0.003	0.004	0.080	9,666
2022-07-18	0.003	0.004	0.003	0.004	0.080	94,716
2022-07-15	0.004	0.004	0.003	0.003	0.060	224,506
2022-07-14	0.003	0.004	0.003	0.004	0.080	267,894
2022-07-13	0.004	0.004	0.003	0.004	0.080	1,370,820
2022-07-12	0.003	0.004	0.003	0.004	0.080	25,550
2022-07-11	0.004	0.004	0.004	0.004	0.080	13,000
2022-07-08	0.004	0.004	0.004	0.004	0.080	0
2022-07-07	0.003	0.004	0.003	0.004	0.080	50,050
2022-07-06	0.004	0.004	0.003	0.004	0.080	342,055
2022-07-05	0.003	0.004	0.003	0.004	0.080	95,344
2022-07-04	0.003	0.004	0.003	0.003	0.060	114,190
2022-07-01	0.004	0.004	0.003	0.003	0.060	500,500
2022-06-30	0.004	0.004	0.003	0.003	0.060	8,416
2022-06-29	0.003	0.004	0.003	0.004	0.080	15,895
2022-06-28	0.004	0.004	0.004	0.004	0.080	17,598
2022-06-27	0.004	0.004	0.003	0.004	0.080	5,242
2022-06-24	0.004	0.004	0.004	0.004	0.080	73,862
2022-06-23	0.004	0.004	0.003	0.004	0.070	525,637
2022-06-22	0.004	0.004	0.004	0.004	0.080	1,000
2022-06-21	0.004	0.004	0.004	0.004	0.080	131,500
2022-06-20	0.004	0.004	0.004	0.004	0.080	85,150
2022-06-17	0.004	0.004	0.004	0.004	0.080	133,244
2022-06-16	0.004	0.004	0.004	0.004	0.080	464,087
2022-06-15	0.004	0.004	0.003	0.003	0.060	105,624
2022-06-14	0.004	0.004	0.004	0.004	0.080	1,919,089
2022-06-10	0.004	0.005	0.004	0.005	0.100	40,879
2022-06-09	0.005	0.005	0.005	0.005	0.090	81,158
2022-06-08	0.004	0.004	0.004	0.004	0.080	1,400
2022-06-07	0.005	0.005	0.005	0.005	0.100	5,030
2022-06-06	0.005	0.005	0.005	0.005	0.100	320,725
2022-06-03	0.005	0.005	0.005	0.005	0.100	290,733
2022-06-02	0.005	0.006	0.005	0.005	0.100	207,237
2022-06-01	0.005	0.005	0.005	0.005	0.100	1,441,889
2022-05-31	0.005	0.006	0.005	0.006	0.120	3,461
2022-05-30	0.005	0.005	0.005	0.005	0.100	12,999
2022-05-27	0.006	0.006	0.005	0.005	0.100	8,091
2022-05-26	0.005	0.006	0.005	0.006	0.110	307,500
2022-05-25	0.005	0.006	0.005	0.005	0.100	105,187
2022-05-24	0.005	0.005	0.005	0.005	0.100	155,800
2022-05-23	0.006	0.006	0.005	0.005	0.100	17,650
2022-05-20	0.006	0.006	0.005	0.005	0.100	177,748
2022-05-19	0.006	0.006	0.006	0.006	0.110	11,850
2022-05-18	0.006	0.006	0.005	0.005	0.100	254,931
2022-05-17	0.006	0.006	0.006	0.006	0.110	92,604
2022-05-16	0.006	0.006	0.006	0.006	0.120	307,500
2022-05-13	0.006	0.006	0.005	0.005	0.100	121,384
2022-05-12	0.005	0.005	0.005	0.005	0.100	296,412
2022-05-11	0.006	0.006	0.005	0.006	0.120	1,170,402
2022-05-10	0.005	0.006	0.005	0.005	0.100	391,384
2022-05-09	0.006	0.006	0.005	0.005	0.100	2,483,777
2022-05-06	0.005	0.006	0.005	0.006	0.120	910,459
2022-05-05	0.005	0.006	0.005	0.005	0.100	225,481
2022-05-04	0.006	0.006	0.005	0.005	0.100	1,069,095
2022-05-03	0.006	0.007	0.006	0.006	0.120	1,652,559
2022-05-02	0.005	0.006	0.005	0.006	0.120	4,435,906
2022-04-29	0.005	0.005	0.005	0.005	0.100	1,525,259
2022-04-28	0.005	0.005	0.005	0.005	0.100	1,434,105
2022-04-27	0.005	0.005	0.004	0.004	0.080	182,190

← NewerPage 19 of 22 · 1,272 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.