Iron Bear Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.023	0.026	0.023	0.026	0.026	1,182,528
2024-11-27	0.025	0.026	0.023	0.023	0.023	6,130,890
2024-11-26	0.025	0.026	0.024	0.025	0.025	5,264,566
2024-11-25	0.026	0.027	0.025	0.025	0.025	2,056,033
2024-11-22	0.023	0.026	0.023	0.026	0.026	2,747,354
2024-11-21	0.023	0.026	0.023	0.024	0.024	2,649,067
2024-11-20	0.026	0.026	0.022	0.023	0.023	1,938,675
2024-11-19	0.023	0.024	0.022	0.023	0.023	15,774,911
2024-11-18	0.025	0.026	0.023	0.023	0.023	7,261,864
2024-11-15	0.020	0.030	0.020	0.026	0.026	34,689,983
2024-11-14	0.016	0.016	0.016	0.016	0.016	1,753,624
2024-11-13	0.017	0.017	0.016	0.016	0.016	999,745
2024-11-12	0.016	0.017	0.016	0.016	0.016	1,910,658
2024-11-11	0.016	0.017	0.016	0.016	0.016	2,990,447
2024-11-08	0.021	0.023	0.019	0.019	0.019	2,308,652
2024-11-07	0.018	0.020	0.017	0.019	0.019	1,702,329
2024-11-06	0.020	0.020	0.017	0.018	0.018	313,221
2024-11-05	0.022	0.022	0.022	0.022	0.022	0
2024-11-04	0.020	0.022	0.016	0.022	0.022	819,937
2024-11-01	0.001	0.002	0.001	0.001	0.020	4,016,958
2024-10-31	0.001	0.001	0.001	0.001	0.020	815,000
2024-10-30	0.002	0.002	0.001	0.001	0.020	7,751,350
2024-10-29	0.001	0.002	0.001	0.001	0.020	111,250
2024-10-28	0.001	0.001	0.001	0.001	0.020	501,666
2024-10-25	0.001	0.001	0.001	0.001	0.020	724,999
2024-10-24	0.001	0.001	0.001	0.001	0.020	804,852
2024-10-23	0.001	0.001	0.001	0.001	0.020	434,256
2024-10-22	0.001	0.001	0.001	0.001	0.020	11,529,704
2024-10-21	0.001	0.001	0.001	0.001	0.020	460,699
2024-10-18	0.001	0.001	0.001	0.001	0.020	2,019,361
2024-10-17	0.001	0.001	0.001	0.001	0.020	44,410
2024-10-16	0.001	0.001	0.001	0.001	0.020	1,320,912
2024-10-15	0.001	0.001	0.001	0.001	0.020	324,363
2024-10-14	0.001	0.001	0.001	0.001	0.020	1,023,759
2024-10-11	0.001	0.001	0.001	0.001	0.020	860,861
2024-10-10	0.001	0.001	0.001	0.001	0.020	688,040
2024-10-09	0.001	0.001	0.001	0.001	0.020	0
2024-10-08	0.001	0.001	0.001	0.001	0.020	0
2024-10-07	0.001	0.001	0.001	0.001	0.020	0
2024-10-04	0.001	0.001	0.001	0.001	0.020	0
2024-10-03	0.001	0.001	0.001	0.001	0.020	163,252
2024-10-02	0.001	0.001	0.001	0.001	0.020	9,072
2024-10-01	0.001	0.001	0.001	0.001	0.020	0
2024-09-30	0.001	0.001	0.001	0.001	0.020	28,484
2024-09-27	0.001	0.001	0.001	0.001	0.020	20,499
2024-09-26	0.001	0.001	0.001	0.001	0.020	0
2024-09-25	0.001	0.001	0.001	0.001	0.020	1,000
2024-09-24	0.001	0.001	0.001	0.001	0.020	0
2024-09-23	0.001	0.001	0.001	0.001	0.020	44,361
2024-09-20	0.001	0.001	0.001	0.001	0.020	0
2024-09-19	0.001	0.001	0.001	0.001	0.020	0
2024-09-18	0.001	0.001	0.001	0.001	0.020	250,000
2024-09-17	0.001	0.001	0.001	0.001	0.020	490
2024-09-16	0.001	0.001	0.001	0.001	0.020	0
2024-09-13	0.001	0.001	0.001	0.001	0.020	0
2024-09-12	0.001	0.001	0.001	0.001	0.020	20
2024-09-11	0.001	0.001	0.001	0.001	0.020	0
2024-09-10	0.001	0.001	0.001	0.001	0.020	0
2024-09-09	0.001	0.001	0.001	0.001	0.020	445
2024-09-06	0.001	0.001	0.001	0.001	0.020	0

← NewerPage 9 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.