Iron Bear Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.004	0.004	0.004	0.004	0.080	463,528
2022-01-25	0.004	0.005	0.003	0.003	0.060	474,383
2022-01-24	0.005	0.005	0.004	0.005	0.090	285,724
2022-01-21	0.004	0.005	0.004	0.005	0.100	651,224
2022-01-20	0.004	0.004	0.004	0.004	0.070	165,769
2022-01-19	0.004	0.004	0.004	0.004	0.080	57,252
2022-01-18	0.004	0.004	0.003	0.003	0.060	381,186
2022-01-17	0.005	0.005	0.005	0.005	0.090	5,500
2022-01-14	0.004	0.005	0.004	0.005	0.090	72,000
2022-01-13	0.004	0.004	0.004	0.004	0.080	272,450
2022-01-12	0.005	0.005	0.004	0.004	0.080	6,250
2022-01-11	0.004	0.005	0.004	0.005	0.090	301,370
2022-01-10	0.004	0.005	0.004	0.004	0.080	128,750
2022-01-07	0.004	0.005	0.004	0.004	0.080	1,231,196
2022-01-06	0.004	0.004	0.003	0.003	0.060	25,433
2022-01-05	0.004	0.004	0.004	0.004	0.080	352,805
2022-01-04	0.004	0.004	0.003	0.003	0.060	1,150,000
2021-12-31	0.003	0.004	0.003	0.004	0.080	97,647
2021-12-30	0.004	0.004	0.004	0.004	0.080	7,879
2021-12-29	0.003	0.004	0.003	0.004	0.080	113,250
2021-12-24	0.004	0.004	0.004	0.004	0.080	0
2021-12-23	0.004	0.004	0.004	0.004	0.080	19,409
2021-12-22	0.004	0.004	0.004	0.004	0.080	25,000
2021-12-21	0.004	0.004	0.004	0.004	0.070	177,450
2021-12-20	0.004	0.004	0.004	0.004	0.070	6,250
2021-12-17	0.004	0.004	0.004	0.004	0.080	2,113
2021-12-16	0.004	0.004	0.004	0.004	0.080	37,500
2021-12-15	0.004	0.004	0.004	0.004	0.080	224,000
2021-12-14	0.004	0.004	0.004	0.004	0.080	263,750
2021-12-13	0.004	0.004	0.004	0.004	0.080	105,978
2021-12-10	0.004	0.004	0.004	0.004	0.080	64,268
2021-12-09	0.004	0.005	0.004	0.004	0.080	572,170
2021-12-08	0.004	0.004	0.004	0.004	0.080	6,875
2021-12-07	0.004	0.004	0.004	0.004	0.080	296,597
2021-12-06	0.004	0.004	0.004	0.004	0.080	320,162
2021-12-03	0.004	0.004	0.004	0.004	0.080	327,425
2021-12-02	0.004	0.004	0.004	0.004	0.080	6,250
2021-12-01	0.004	0.004	0.004	0.004	0.080	165,533
2021-11-30	0.004	0.005	0.004	0.004	0.080	216,033
2021-11-29	0.004	0.005	0.004	0.005	0.090	979,367
2021-11-26	0.005	0.005	0.005	0.005	0.100	100,000
2021-11-25	0.005	0.005	0.005	0.005	0.100	7,500
2021-11-24	0.005	0.005	0.005	0.005	0.090	23,500
2021-11-23	0.004	0.005	0.004	0.005	0.090	320,213
2021-11-22	0.005	0.005	0.005	0.005	0.090	0
2021-11-19	0.005	0.005	0.005	0.005	0.090	12,250
2021-11-18	0.005	0.005	0.005	0.005	0.090	23,175
2021-11-17	0.005	0.005	0.005	0.005	0.090	30,500
2021-11-16	0.005	0.005	0.005	0.005	0.090	0
2021-11-15	0.005	0.005	0.005	0.005	0.090	26,300
2021-11-12	0.005	0.006	0.005	0.005	0.100	45,951
2021-11-11	0.005	0.005	0.005	0.005	0.100	13,990
2021-11-10	0.005	0.005	0.005	0.005	0.100	193,036
2021-11-09	0.005	0.006	0.005	0.006	0.110	761,102
2021-11-08	0.005	0.005	0.004	0.005	0.100	148,844
2021-11-05	0.005	0.005	0.005	0.005	0.100	99,950
2021-11-04	0.005	0.005	0.005	0.005	0.090	650,834
2021-11-03	0.005	0.005	0.005	0.005	0.100	98
2021-11-02	0.005	0.005	0.005	0.005	0.100	0
2021-11-01	0.005	0.005	0.005	0.005	0.100	135,750

← 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.