Black Bear Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.58	0.58	0.56	0.57	0.57	-	193,788
Sep 3, 2026	0.56	0.57	0.56	0.57	0.57	-	209,160
Sep 2, 2026	0.58	0.58	0.55	0.57	0.57	-0.88%	1,210,795
Sep 1, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	186,131
Aug 31, 2026	0.59	0.59	0.57	0.58	0.58	-1.71%	567,470
Aug 28, 2026	0.62	0.62	0.57	0.59	0.59	-10.69%	1,078,293
Aug 25, 2026	0.66	0.68	0.64	0.66	0.66	-	551,397
Aug 24, 2026	0.66	0.67	0.65	0.66	0.66	1.55%	883,851
Aug 21, 2026	0.62	0.65	0.60	0.65	0.65	8.40%	552,816
Aug 20, 2026	0.57	0.61	0.57	0.60	0.60	12.26%	602,025
Aug 19, 2026	0.55	0.55	0.53	0.53	0.53	-5.36%	118,983
Aug 18, 2026	0.57	0.57	0.55	0.56	0.56	-0.88%	193,509
Aug 17, 2026	0.55	0.58	0.54	0.57	0.57	2.73%	357,472
Aug 14, 2026	0.58	0.58	0.54	0.55	0.55	-5.17%	403,771
Aug 13, 2026	0.58	0.61	0.57	0.58	0.58	-	419,714
Aug 12, 2026	0.61	0.61	0.57	0.58	0.58	-6.45%	550,868
Aug 11, 2026	0.59	0.62	0.59	0.62	0.62	6.90%	802,222
Aug 10, 2026	0.58	0.59	0.56	0.58	0.58	0.87%	322,569
Aug 7, 2026	0.56	0.58	0.56	0.58	0.58	1.77%	199,391
Aug 6, 2026	0.58	0.60	0.56	0.57	0.57	-0.88%	410,442
Aug 5, 2026	0.52	0.57	0.51	0.57	0.57	11.76%	801,980
Aug 4, 2026	0.49	0.51	0.48	0.51	0.51	5.15%	419,951
Aug 3, 2026	0.49	0.52	0.48	0.49	0.49	-	429,737
Jul 31, 2026	0.49	0.50	0.47	0.49	0.49	1.04%	163,210
Jul 30, 2026	0.48	0.48	0.46	0.48	0.48	1.05%	129,387
Jul 29, 2026	0.48	0.49	0.48	0.48	0.48	-5.00%	32,609
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