Black Bear Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.36	0.37	0.34	0.37	0.37	-2.67%	238,256
Nov 5, 2026	0.33	0.39	0.33	0.38	0.38	19.05%	425,350
Nov 4, 2026	0.32	0.33	0.30	0.32	0.32	-	96,262
Nov 3, 2026	0.31	0.34	0.30	0.32	0.32	4.13%	206,761
Nov 2, 2026	0.33	0.33	0.30	0.30	0.30	-11.03%	227,134
Oct 30, 2026	0.34	0.35	0.31	0.34	0.34	-5.56%	326,199
Oct 29, 2026	0.38	0.38	0.34	0.36	0.36	-	166,708
Oct 28, 2026	0.37	0.38	0.36	0.36	0.36	-1.37%	66,473
Oct 27, 2026	0.34	0.37	0.33	0.37	0.37	4.29%	139,415
Oct 26, 2026	0.33	0.35	0.33	0.35	0.35	4.48%	175,597
Oct 23, 2026	0.34	0.35	0.32	0.34	0.34	-5.63%	523,648
Oct 22, 2026	0.39	0.40	0.36	0.36	0.36	-8.97%	281,343
Oct 21, 2026	0.40	0.42	0.39	0.39	0.39	-	232,084
Oct 20, 2026	0.41	0.41	0.39	0.39	0.39	-1.27%	641,761
Oct 19, 2026	0.45	0.45	0.40	0.40	0.40	-11.24%	672,804
Oct 16, 2026	0.46	0.46	0.44	0.45	0.45	-2.20%	457,826
Oct 15, 2026	0.47	0.47	0.43	0.46	0.46	-4.21%	745,993
Oct 14, 2026	0.48	0.48	0.47	0.48	0.48	3.26%	454,779
Oct 13, 2026	0.46	0.47	0.46	0.46	0.46	-	43,898
Oct 12, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	143,768
Oct 9, 2026	0.47	0.49	0.47	0.47	0.47	-1.05%	162,107
Oct 8, 2026	0.48	0.49	0.47	0.48	0.48	1.06%	155,027
Oct 7, 2026	0.49	0.50	0.47	0.47	0.47	-3.09%	54,212
Oct 6, 2026	0.46	0.49	0.45	0.49	0.49	5.43%	553,491
Oct 5, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	246,644
Oct 2, 2026	0.47	0.48	0.46	0.47	0.47	1.08%	27,065
Oct 1, 2026	0.49	0.49	0.47	0.47	0.47	-5.10%	83,445
Sep 30, 2026	0.48	0.50	0.48	0.49	0.49	3.16%	125,802
Sep 29, 2026	0.48	0.48	0.47	0.48	0.48	1.06%	191,202
Sep 28, 2026	0.50	0.50	0.47	0.47	0.47	-5.05%	346,619
Sep 25, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	169,030
Sep 24, 2026	0.51	0.52	0.50	0.50	0.50	-2.91%	259,131
Sep 23, 2026	0.52	0.53	0.51	0.52	0.52	0.98%	201,096
Sep 22, 2026	0.51	0.52	0.50	0.51	0.51	0.99%	54,253
Sep 21, 2026	0.53	0.53	0.51	0.51	0.51	-2.88%	139,209
Sep 18, 2026	0.51	0.53	0.51	0.52	0.52	5.05%	206,401
Sep 17, 2026	0.52	0.52	0.50	0.50	0.50	-4.81%	133,279
Sep 16, 2026	0.52	0.52	0.50	0.52	0.52	2.97%	377,215
Sep 15, 2026	0.53	0.53	0.51	0.51	0.51	-3.81%	123,970
Sep 14, 2026	0.53	0.54	0.52	0.53	0.53	-	126,351
Sep 11, 2026	0.55	0.55	0.53	0.53	0.53	-2.78%	92,764
Sep 10, 2026	0.56	0.57	0.54	0.54	0.54	-5.26%	398,678
Sep 9, 2026	0.57	0.57	0.56	0.57	0.57	2.70%	127,455
Sep 8, 2026	0.56	0.57	0.56	0.56	0.56	0.91%	287,576
Sep 7, 2026	0.57	0.58	0.55	0.55	0.55	-2.65%	594,250
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