Black Bear Minerals Limited (ASX:BKB)
Australia · Delayed Price · Currency is AUD 0.8700
+0.0150 (1.75%)
Last updated: Mar 5, 2026, 3:01 PM AEST
Black Bear Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.93 | 0.93 | 0.84 | 0.86 | 0.86 | -7.07% | 907,860 |
| Mar 3, 2026 | 1.02 | 1.02 | 0.90 | 0.92 | 0.92 | -7.07% | 842,781 |
| Mar 2, 2026 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -1.00% | 684,905 |
| Feb 27, 2026 | 0.94 | 1.02 | 0.93 | 1.00 | 1.00 | 10.50% | 2,121,271 |
| Feb 26, 2026 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | -1.63% | 343,397 |
| Feb 25, 2026 | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | 4.55% | 483,602 |
| Feb 24, 2026 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -2.76% | 333,025 |
| Feb 23, 2026 | 0.92 | 0.94 | 0.88 | 0.91 | 0.91 | 2.26% | 624,795 |
| Feb 20, 2026 | 0.89 | 0.92 | 0.88 | 0.89 | 0.89 | -1.67% | 224,880 |
| Feb 19, 2026 | 0.93 | 0.93 | 0.87 | 0.90 | 0.90 | -2.70% | 373,606 |
| Feb 18, 2026 | 0.90 | 0.93 | 0.88 | 0.93 | 0.93 | 1.09% | 1,060,651 |
| Feb 17, 2026 | 0.87 | 0.94 | 0.86 | 0.92 | 0.92 | 15.82% | 2,115,324 |
| Feb 16, 2026 | 0.82 | 0.82 | 0.78 | 0.79 | 0.79 | -0.63% | 713,452 |
| Feb 13, 2026 | 0.85 | 0.85 | 0.78 | 0.80 | 0.80 | -9.14% | 661,829 |
| Feb 12, 2026 | 0.92 | 0.93 | 0.88 | 0.88 | 0.88 | -4.89% | 205,782 |
| Feb 11, 2026 | 0.91 | 0.93 | 0.88 | 0.92 | 0.92 | 1.10% | 305,949 |
| Feb 10, 2026 | 0.92 | 0.94 | 0.88 | 0.91 | 0.91 | 0.55% | 595,970 |
| Feb 9, 2026 | 0.86 | 0.91 | 0.82 | 0.91 | 0.91 | 16.77% | 848,102 |
| Feb 6, 2026 | 0.79 | 0.80 | 0.73 | 0.78 | 0.78 | -7.74% | 1,508,043 |
| Feb 5, 2026 | 0.94 | 0.94 | 0.84 | 0.84 | 0.84 | -11.58% | 919,705 |
| Feb 4, 2026 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | 3.26% | 668,423 |
| Feb 3, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 1.66% | 457,050 |
| Feb 2, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -8.59% | 1,777,498 |
| Jan 30, 2026 | 1.05 | 1.05 | 0.97 | 0.99 | 0.99 | -9.59% | 2,089,392 |
| Jan 29, 2026 | 1.07 | 1.10 | 1.01 | 1.10 | 1.10 | 3.79% | 1,342,953 |
| Jan 28, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.48% | 548,476 |
| Jan 27, 2026 | 1.07 | 1.10 | 1.04 | 1.05 | 1.05 | - | 1,129,875 |
| Jan 23, 2026 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | 4.48% | 570,890 |
| Jan 22, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -4.29% | 932,242 |
| Jan 21, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 676,659 |
| Jan 20, 2026 | 1.07 | 1.07 | 0.99 | 1.03 | 1.03 | -4.63% | 1,838,026 |
| Jan 19, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | 1.89% | 1,518,710 |
| Jan 16, 2026 | 1.08 | 1.11 | 1.04 | 1.06 | 1.06 | 0.95% | 2,653,284 |
| Jan 15, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 1,120,648 |
| Jan 14, 2026 | 1.01 | 1.06 | 0.97 | 1.06 | 1.06 | 7.61% | 1,989,480 |
| Jan 13, 2026 | 0.99 | 1.00 | 0.94 | 0.99 | 0.99 | 0.51% | 758,685 |
| Jan 12, 2026 | 0.97 | 1.01 | 0.96 | 0.98 | 0.98 | 9.50% | 1,180,360 |
| Jan 9, 2026 | 0.97 | 0.99 | 0.90 | 0.90 | 0.90 | -6.77% | 1,138,935 |
| Jan 8, 2026 | 0.96 | 0.98 | 0.93 | 0.96 | 0.96 | - | 341,067 |
| Jan 7, 2026 | 0.99 | 1.03 | 0.95 | 0.96 | 0.96 | -2.04% | 1,179,811 |
| Jan 6, 2026 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | - | 1,011,515 |
| Jan 5, 2026 | 1.05 | 1.05 | 0.97 | 0.98 | 0.98 | -2.00% | 1,081,886 |
| Jan 2, 2026 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 587,943 |
| Dec 31, 2025 | 1.05 | 1.06 | 1.00 | 1.01 | 1.01 | -0.98% | 860,544 |
| Dec 30, 2025 | 0.99 | 1.05 | 0.95 | 1.02 | 1.02 | -2.86% | 1,867,534 |
| Dec 29, 2025 | 0.94 | 1.06 | 0.94 | 1.05 | 1.05 | 17.32% | 4,285,786 |
| Dec 24, 2025 | 0.86 | 0.90 | 0.85 | 0.90 | 0.90 | 5.29% | 1,373,710 |
| Dec 23, 2025 | 0.87 | 0.89 | 0.83 | 0.85 | 0.85 | -1.73% | 597,232 |
| Dec 22, 2025 | 0.81 | 0.87 | 0.78 | 0.87 | 0.87 | 8.12% | 1,294,411 |
| Dec 19, 2025 | 0.81 | 0.81 | 0.78 | 0.80 | 0.80 | - | 835,554 |