Skip to main content
Black Bear Minerals Limited (ASX:BKB)
Australia flag Australia · Delayed Price · Currency is AUD
0.880
0.00 (0.00%)
At close: Mar 6, 2026

Black Bear Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.890.900.850.880.88-377,932
Mar 5, 20260.890.900.860.880.882.92%193,423
Mar 4, 20260.930.930.840.860.86-7.07%907,860
Mar 3, 20261.021.020.900.920.92-7.07%842,781
Mar 2, 20261.031.030.980.990.99-1.00%684,905
Feb 27, 20260.941.020.931.001.0010.50%2,121,271
Feb 26, 20260.920.920.890.910.91-1.63%343,397
Feb 25, 20260.880.930.880.920.924.55%483,602
Feb 24, 20260.920.920.880.880.88-2.76%333,025
Feb 23, 20260.920.940.880.910.912.26%624,795
Feb 20, 20260.890.920.880.890.89-1.67%224,880
Feb 19, 20260.930.930.870.900.90-2.70%373,606
Feb 18, 20260.900.930.880.930.931.09%1,060,651
Feb 17, 20260.870.940.860.920.9215.82%2,115,324
Feb 16, 20260.820.820.780.790.79-0.63%713,452
Feb 13, 20260.850.850.780.800.80-9.14%661,829
Feb 12, 20260.920.930.880.880.88-4.89%205,782
Feb 11, 20260.910.930.880.920.921.10%305,949
Feb 10, 20260.920.940.880.910.910.55%595,970
Feb 9, 20260.860.910.820.910.9116.77%848,102
Feb 6, 20260.790.800.730.780.78-7.74%1,508,043
Feb 5, 20260.940.940.840.840.84-11.58%919,705
Feb 4, 20260.950.970.940.950.953.26%668,423
Feb 3, 20260.910.930.910.920.921.66%457,050
Feb 2, 20260.950.950.910.910.91-8.59%1,777,498
Jan 30, 20261.051.050.970.990.99-9.59%2,089,392
Jan 29, 20261.071.101.011.101.103.79%1,342,953
Jan 28, 20261.051.081.041.061.060.48%548,476
Jan 27, 20261.071.101.041.051.05-1,129,875
Jan 23, 20261.041.071.021.051.054.48%570,890
Jan 22, 20261.041.041.001.011.01-4.29%932,242
Jan 21, 20261.031.051.031.051.051.94%676,659
Jan 20, 20261.071.070.991.031.03-4.63%1,838,026
Jan 19, 20261.081.091.051.081.081.89%1,518,710
Jan 16, 20261.081.111.041.061.060.95%2,653,284
Jan 15, 20261.071.071.031.051.05-0.94%1,120,648
Jan 14, 20261.011.060.971.061.067.61%1,989,480
Jan 13, 20260.991.000.940.990.990.51%758,685
Jan 12, 20260.971.010.960.980.989.50%1,180,360
Jan 9, 20260.970.990.900.900.90-6.77%1,138,935
Jan 8, 20260.960.980.930.960.96-341,067
Jan 7, 20260.991.030.950.960.96-2.04%1,179,811
Jan 6, 20261.051.050.980.980.98-1,011,515
Jan 5, 20261.051.050.970.980.98-2.00%1,081,886
Jan 2, 20261.011.020.981.001.00-0.99%587,943
Dec 31, 20251.051.061.001.011.01-0.98%860,544
Dec 30, 20250.991.050.951.021.02-2.86%1,867,534
Dec 29, 20250.941.060.941.051.0517.32%4,285,786
Dec 24, 20250.860.900.850.900.905.29%1,373,710
Dec 23, 20250.870.890.830.850.85-1.73%597,232
Dec 22, 20250.810.870.780.870.878.12%1,294,411
Dec 19, 20250.810.810.780.800.80-835,554
Dec 18, 20250.820.870.770.800.801.27%1,993,433
Dec 17, 20250.810.810.770.790.79-1.25%1,179,998
Dec 16, 20250.780.840.780.800.8015.11%3,940,463
Dec 15, 20250.750.750.690.700.70-7.95%575,310
Dec 12, 20250.720.760.710.760.7610.22%1,050,006
Dec 11, 20250.700.740.680.690.69-1.44%1,094,825
Dec 10, 20250.680.730.680.700.703.73%431,051
Dec 9, 20250.690.710.670.670.67-3.60%304,424
Dec 8, 20250.730.730.700.700.70-3.47%569,291
Dec 5, 20250.690.720.670.720.723.60%620,331
Dec 4, 20250.690.710.650.700.704.51%1,145,307
Dec 3, 20250.670.700.660.670.670.76%1,007,274
Dec 2, 20250.680.680.650.660.66-1,327,442
Dec 1, 20250.680.700.660.660.663.94%2,990,184
Nov 28, 20250.570.650.570.640.647.63%1,749,717
Nov 27, 20250.560.640.530.590.5912.38%2,593,060
Nov 26, 20250.530.550.510.530.53-0.94%605,119
Nov 25, 20250.510.550.510.530.534.95%631,467
Nov 24, 20250.540.540.510.510.51-3.81%995,241
Nov 21, 20250.540.540.470.530.53-1.87%1,510,320
Nov 20, 20250.540.560.530.540.54-0.93%1,798,377
Nov 19, 20250.550.580.540.540.54-8.47%1,262,490
Nov 18, 20250.650.670.580.590.59-11.28%1,026,601
Nov 17, 20250.710.710.660.670.67-6.34%458,805
Nov 14, 20250.740.740.690.710.71-6.58%320,656
Nov 13, 20250.750.780.750.760.764.83%783,764
Nov 12, 20250.750.750.720.730.73-1.36%149,994
Nov 11, 20250.730.740.720.740.744.26%344,203
Nov 10, 20250.660.710.660.710.717.63%231,574
Nov 7, 20250.670.680.650.660.66-2.24%188,963
Nov 6, 20250.640.700.640.670.674.69%203,989
Nov 5, 20250.670.670.600.640.64-4.48%527,432
Nov 4, 20250.720.720.670.670.67-5.63%368,372
Nov 3, 20250.760.760.710.710.71-2.74%385,255
Oct 31, 20250.690.750.660.730.738.96%901,332
Oct 30, 20250.670.690.670.670.671.52%226,040
Oct 29, 20250.640.680.640.660.663.94%907,684
Oct 28, 20250.730.730.630.640.64-13.61%1,372,989
Oct 27, 20250.760.760.730.740.74-3.92%762,393
Oct 24, 20250.740.780.730.770.774.79%312,937
Oct 23, 20250.770.780.730.730.73-1.35%294,992
Oct 22, 20250.800.810.740.740.74-10.84%814,928
Oct 21, 20250.880.880.830.830.83-5.14%248,106
Oct 20, 20250.890.890.810.880.881.16%1,105,337
Oct 17, 20250.910.940.850.870.87-3.35%1,192,049
Oct 16, 20250.870.920.850.900.904.68%1,340,948
Oct 15, 20250.880.880.840.860.86-1.72%1,268,388
Oct 14, 20250.860.890.830.870.8710.13%2,049,725