Skip to main content
Black Bear Minerals Limited (ASX:BKB)
Australia flag Australia · Delayed Price · Currency is AUD
0.580
-0.005 (-0.85%)
Last updated: Apr 29, 2026, 3:13 PM AEST

Black Bear Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.570.590.570.580.58-1.71%133,184
Apr 28, 20260.640.640.580.590.59-4.10%275,521
Apr 27, 20260.650.660.610.610.61-6.15%305,055
Apr 24, 20260.660.660.640.650.65-0.76%99,138
Apr 23, 20260.670.680.650.660.66-2.96%99,889
Apr 22, 20260.650.680.650.680.683.85%197,613
Apr 21, 20260.690.690.650.650.65-2.99%175,351
Apr 20, 20260.700.720.660.670.67-1.47%195,609
Apr 17, 20260.700.710.680.680.68-2.86%67,282
Apr 16, 20260.680.700.660.700.702.94%360,545
Apr 15, 20260.700.740.680.680.684.62%626,618
Apr 14, 20260.660.700.650.650.650.78%197,384
Apr 13, 20260.640.680.640.650.650.78%193,992
Apr 10, 20260.690.700.630.640.64-3.03%226,734
Apr 9, 20260.710.710.650.660.66-6.38%315,868
Apr 8, 20260.710.750.690.710.716.82%534,709
Apr 7, 20260.690.690.660.660.66-2.22%161,613
Apr 2, 20260.770.780.650.680.68-9.40%711,796
Apr 1, 20260.640.750.640.750.7524.17%1,146,382
Mar 31, 20260.550.620.550.600.609.09%428,728
Mar 30, 20260.540.570.530.550.55-418,871
Mar 27, 20260.560.570.540.550.55-1.79%499,102
Mar 26, 20260.600.600.560.560.56-6.67%348,895
Mar 25, 20260.570.620.570.600.6010.09%1,211,235
Mar 24, 20260.560.590.540.550.55-556,314
Mar 23, 20260.620.630.540.550.55-15.50%1,005,520
Mar 20, 20260.630.650.610.650.65-4.44%528,631
Mar 19, 20260.640.680.640.680.681.50%754,514
Mar 18, 20260.670.680.650.670.67-5.00%599,717
Mar 17, 20260.690.710.650.700.70-0.71%799,043
Mar 16, 20260.770.770.670.710.71-9.62%720,243
Mar 13, 20260.790.790.760.780.78-1.27%260,113
Mar 12, 20260.820.840.760.790.79-5.95%481,046
Mar 11, 20260.870.870.820.840.84-0.59%222,670
Mar 10, 20260.830.860.800.850.855.62%267,623
Mar 9, 20260.890.890.800.800.80-9.09%613,527
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