Skip to main content
Iron Bear Resources Ltd (ASX:IBR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0550
-0.0010 (-1.79%)
At close: Apr 28, 2026

Iron Bear Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.060.060.060.06-7.27%990,763
Apr 28, 20260.060.060.050.060.06-1.79%3,848,130
Apr 27, 20260.050.060.050.060.067.69%1,675,371
Apr 24, 20260.050.050.050.050.05-2,829,269
Apr 23, 20260.050.050.050.050.054.00%282,297
Apr 22, 20260.050.050.050.050.05-3.85%1,082,854
Apr 21, 20260.050.050.050.050.05-689,675
Apr 20, 20260.050.050.050.050.054.00%830,383
Apr 17, 20260.050.050.050.050.052.04%296,858
Apr 16, 20260.050.050.050.050.05-3.92%410,085
Apr 15, 20260.050.050.050.050.05-531,099
Apr 14, 20260.050.050.050.050.056.25%381,385
Apr 13, 20260.050.050.050.050.05-7.69%3,379,109
Apr 10, 20260.050.050.050.050.051.96%110,766
Apr 9, 20260.050.050.050.050.056.25%1,613,039
Apr 8, 20260.050.050.050.050.05-4.00%916,680
Apr 7, 20260.050.050.050.050.056.38%1,490,657
Apr 2, 20260.040.050.040.050.056.82%922,660
Apr 1, 20260.040.040.040.040.047.32%719,575
Mar 31, 20260.040.040.040.040.04-2.38%496,750
Mar 30, 20260.040.040.040.040.042.44%112,793
Mar 27, 20260.040.040.040.040.04-828,700
Mar 26, 20260.040.040.040.040.04-6.82%849,315
Mar 25, 20260.040.040.040.040.044.76%629,275
Mar 24, 20260.040.040.040.040.04-55,824
Mar 23, 20260.040.040.040.040.04-8.70%1,608,855
Mar 20, 20260.050.050.040.050.054.55%1,077,546
Mar 19, 20260.050.050.040.040.04-2.22%1,396,587
Mar 18, 20260.050.050.040.050.05-413,127
Mar 17, 20260.040.050.040.050.052.27%616,911
Mar 16, 20260.040.040.040.040.047.32%1,117,622
Mar 12, 20260.050.050.040.040.04-4.65%1,154,443
Mar 11, 20260.040.040.040.040.047.50%978,291
Mar 10, 20260.040.040.040.040.04-2.44%257,793
Mar 9, 20260.040.040.040.040.04-4.65%1,304,935
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