Skip to main content
Iron Bear Resources Ltd (ASX:IBR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0410
-0.0020 (-4.65%)
Last updated: Mar 9, 2026, 1:05 PM AEST

Iron Bear Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.040.040.040.040.04-2.27%1,783,456
Mar 5, 20260.040.040.040.040.04-103,688
Mar 4, 20260.050.050.040.040.04-6.38%628,756
Mar 3, 20260.050.050.050.050.054.44%236,365
Mar 2, 20260.050.050.040.050.052.27%1,118,114
Feb 27, 20260.050.050.040.040.04-6.38%934,796
Feb 26, 20260.050.050.050.050.05-2.08%441,837
Feb 25, 20260.050.050.040.050.056.67%1,370,016
Feb 24, 20260.050.050.040.050.05-740,052
Feb 23, 20260.050.050.050.050.052.27%843,577
Feb 20, 20260.050.050.040.040.04-2.22%3,714,819
Feb 19, 20260.050.050.050.050.05-4.26%646,245
Feb 18, 20260.050.050.050.050.054.44%131,194
Feb 17, 20260.050.050.050.050.05-4.26%1,645,543
Feb 16, 20260.050.050.050.050.05-4.08%813,813
Feb 13, 20260.050.050.050.050.05-2.00%152,824
Feb 12, 20260.050.050.050.050.05-1,885,808
Feb 11, 20260.050.050.050.050.054.17%339,485
Feb 10, 20260.050.050.050.050.05-5.88%992,783
Feb 9, 20260.050.050.050.050.054.08%1,148,548
Feb 6, 20260.050.050.050.050.05-2.00%1,244,577
Feb 5, 20260.050.050.050.050.05-3,655,758
Feb 4, 20260.050.050.050.050.05-3.85%912,252
Feb 3, 20260.050.050.050.050.056.12%340,466
Feb 2, 20260.050.050.050.050.05-2.00%1,843,527
Jan 30, 20260.050.050.050.050.05-1.96%1,513,693
Jan 29, 20260.050.050.050.050.05-2,803,541
Jan 28, 20260.060.060.050.050.05-5.56%1,086,692
Jan 27, 20260.050.050.050.050.055.88%1,277,021
Jan 23, 20260.050.050.050.050.052.00%257,935
Jan 22, 20260.050.050.050.050.05-1.96%959,233
Jan 21, 20260.050.050.050.050.05-621,260
Jan 20, 20260.050.050.050.050.05-1.92%1,301,748
Jan 19, 20260.050.050.050.050.05-1,131,073
Jan 16, 20260.060.060.050.050.05-7.14%707,208
Jan 15, 20260.050.060.050.060.069.80%252,977
Jan 14, 20260.050.050.050.050.05-3,359,011
Jan 13, 20260.050.050.050.050.05-1.92%3,040,813
Jan 12, 20260.050.050.050.050.05-1.89%629,518
Jan 9, 20260.050.050.050.050.051.92%868,318
Jan 8, 20260.050.050.050.050.05-1,367,076
Jan 7, 20260.050.050.050.050.05-310,989
Jan 6, 20260.050.050.050.050.05-1.89%500,276
Jan 5, 20260.050.060.050.050.051.92%3,117,844
Jan 2, 20260.060.060.050.050.05-3.70%4,140,761
Dec 31, 20250.050.060.050.050.051.89%168,140
Dec 30, 20250.060.060.050.050.05-3.64%602,681
Dec 29, 20250.060.060.050.060.06-1.79%2,428,695
Dec 24, 20250.060.060.060.060.061.82%628,141
Dec 23, 20250.060.060.060.060.06-5.17%1,969,570
Dec 22, 20250.060.060.060.060.065.45%1,250,065
Dec 19, 20250.050.060.050.060.061.85%2,453,278
Dec 18, 20250.060.060.050.050.05-3.57%982,853
Dec 17, 20250.060.060.060.060.06-1.75%360,132
Dec 16, 20250.060.060.060.060.061.79%259,584
Dec 15, 20250.060.060.050.060.061.82%2,630,215
Dec 12, 20250.060.060.060.060.06-5.17%1,892,212
Dec 11, 20250.060.060.060.060.06-1,655,098
Dec 10, 20250.060.060.060.060.06-3.33%2,006,036
Dec 9, 20250.060.060.060.060.061.69%183,793
Dec 8, 20250.060.060.060.060.06-1.67%6,203,259
Dec 5, 20250.060.060.060.060.06-6.25%4,849,651
Dec 4, 20250.060.060.060.060.068.47%2,287,499
Dec 3, 20250.060.060.060.060.061.72%414,499
Dec 2, 20250.060.060.060.060.06-6.45%3,667,605
Dec 1, 20250.070.070.060.060.06-4.62%4,906,577
Nov 28, 20250.060.070.060.070.0712.07%9,519,811
Nov 27, 20250.050.060.050.060.0626.09%28,139,450
Nov 26, 20250.040.050.040.050.056.98%755,417
Nov 25, 20250.040.050.040.040.042.38%6,285,750
Nov 24, 20250.040.040.040.040.042.44%5,978,293
Nov 21, 20250.050.050.040.040.04-14.58%18,910,610
Nov 20, 20250.050.050.050.050.05-6,000
Nov 19, 20250.050.050.050.050.05-578,503
Nov 18, 20250.050.050.050.050.05-4.00%1,843,165
Nov 17, 20250.050.050.050.050.05-618,854
Nov 14, 20250.050.050.050.050.052.04%1,867,199
Nov 13, 20250.050.050.050.050.05-1,716,364
Nov 12, 20250.050.050.050.050.05-1,375,804
Nov 11, 20250.050.050.050.050.05-3,062,253
Nov 10, 20250.050.050.050.050.05-2,483,242
Nov 7, 20250.050.050.050.050.05-2.00%2,487,868
Nov 6, 20250.050.050.050.050.05-3.85%3,103,476
Nov 5, 20250.060.060.050.050.05-5.45%1,824,637
Nov 4, 20250.060.060.060.060.06-590,455
Nov 3, 20250.060.060.050.060.06-309,434
Oct 31, 20250.060.060.050.060.061.85%300,904
Oct 30, 20250.060.060.050.050.05-486,692
Oct 29, 20250.060.060.050.050.05-1,972,736
Oct 28, 20250.060.060.050.050.05-6.90%2,928,091
Oct 27, 20250.060.060.060.060.06-3.33%1,347,837
Oct 24, 20250.060.060.060.060.06-1.64%3,635,344
Oct 23, 20250.060.060.060.060.068.93%941,493
Oct 22, 20250.060.060.050.060.06-1.75%3,199,614
Oct 21, 20250.060.060.050.060.06-8.06%4,665,829
Oct 20, 20250.060.060.060.060.065.08%1,444,232
Oct 17, 20250.070.070.060.060.06-9.23%12,247,870
Oct 16, 20250.060.070.060.070.071.56%2,446,373
Oct 15, 20250.060.060.060.060.064.92%605,194
Oct 14, 20250.060.070.060.060.06-7.58%6,467,536