Black Bear Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.50	0.50	0.47	0.50	0.50	8.70%	109,486
Jul 27, 2026	0.48	0.50	0.46	0.46	0.46	-4.17%	589,585
Jul 24, 2026	0.50	0.50	0.47	0.48	0.48	-2.04%	97,800
Jul 23, 2026	0.49	0.51	0.49	0.49	0.49	2.08%	104,093
Jul 22, 2026	0.48	0.49	0.47	0.48	0.48	1.05%	239,362
Jul 21, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	75,518
Jul 20, 2026	0.48	0.48	0.47	0.47	0.47	-4.08%	178,953
Jul 17, 2026	0.53	0.53	0.49	0.49	0.49	-6.67%	169,420
Jul 16, 2026	0.54	0.54	0.52	0.53	0.53	-3.67%	147,686
Jul 15, 2026	0.54	0.55	0.51	0.55	0.55	5.83%	59,950
Jul 14, 2026	0.55	0.55	0.49	0.52	0.52	-6.36%	485,682
Jul 13, 2026	0.52	0.55	0.52	0.55	0.55	6.80%	201,852
Jul 10, 2026	0.53	0.53	0.50	0.52	0.52	4.04%	202,047
Jul 9, 2026	0.47	0.51	0.47	0.50	0.50	4.21%	66,975
Jul 8, 2026	0.51	0.51	0.48	0.48	0.48	-7.77%	303,215
Jul 7, 2026	0.52	0.54	0.50	0.52	0.52	-	191,829
Jul 6, 2026	0.54	0.54	0.51	0.52	0.52	-0.96%	196,310
Jul 3, 2026	0.52	0.54	0.50	0.52	0.52	1.96%	587,135
Jul 2, 2026	0.52	0.52	0.48	0.51	0.51	12.09%	264,527
Jul 1, 2026	0.47	0.47	0.44	0.46	0.46	2.25%	309,961
Jun 30, 2026	0.44	0.47	0.43	0.45	0.45	-	652,122
Jun 29, 2026	0.47	0.49	0.43	0.45	0.45	-3.26%	503,693
Jun 26, 2026	0.52	0.52	0.46	0.46	0.46	-13.21%	974,415
Jun 25, 2026	0.55	0.55	0.49	0.53	0.53	-1.85%	773,389
Jun 24, 2026	0.58	0.58	0.54	0.54	0.54	-0.92%	523,973
Jun 23, 2026	0.57	0.58	0.55	0.55	0.55	-5.22%	757,111
Jun 22, 2026	0.58	0.58	0.57	0.58	0.58	-	192,806
Jun 19, 2026	0.62	0.62	0.56	0.58	0.58	-6.50%	1,071,925
Jun 18, 2026	0.61	0.63	0.61	0.62	0.62	2.50%	1,223,449
Jun 17, 2026	0.60	0.62	0.58	0.60	0.60	4.35%	1,701,605
Jun 16, 2026	0.62	0.64	0.57	0.58	0.58	-4.96%	1,024,676
Jun 15, 2026	0.62	0.64	0.60	0.61	0.61	-	901,854
Jun 12, 2026	0.63	0.64	0.60	0.61	0.61	-1.63%	679,003
Jun 11, 2026	0.57	0.62	0.57	0.62	0.62	8.85%	2,038,168
Jun 10, 2026	0.57	0.60	0.56	0.57	0.57	-1.74%	1,441,459
Jun 9, 2026	0.61	0.61	0.57	0.58	0.58	-6.50%	827,397
Jun 5, 2026	0.64	0.64	0.62	0.62	0.62	-2.38%	213,320
Jun 4, 2026	0.69	0.70	0.63	0.63	0.63	0.80%	1,526,118
Jun 3, 2026	0.61	0.70	0.61	0.63	0.63	3.31%	1,341,641
Jun 2, 2026	0.61	0.63	0.60	0.61	0.61	-1.63%	526,119
Jun 1, 2026	0.67	0.67	0.62	0.62	0.62	-8.21%	506,675
May 29, 2026	0.69	0.70	0.66	0.67	0.67	-3.60%	127,491
May 28, 2026	0.69	0.70	0.66	0.70	0.70	1.46%	389,633
May 27, 2026	0.68	0.70	0.68	0.69	0.69	1.48%	197,101
May 26, 2026	0.71	0.71	0.67	0.68	0.68	-4.26%	141,779
May 25, 2026	0.74	0.75	0.70	0.71	0.71	-3.42%	137,087
May 22, 2026	0.70	0.75	0.70	0.73	0.73	4.29%	281,523
May 21, 2026	0.72	0.74	0.69	0.70	0.70	-	166,260
May 20, 2026	0.70	0.70	0.67	0.70	0.70	-	431,219
May 19, 2026	0.70	0.71	0.66	0.70	0.70	3.70%	348,596