Black Bear Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.67	0.67	0.64	0.65	0.65	1.56%	269,688
May 6, 2026	0.61	0.65	0.61	0.64	0.64	7.56%	259,401
May 5, 2026	0.59	0.61	0.58	0.60	0.60	3.48%	198,021
May 4, 2026	0.57	0.59	0.57	0.58	0.58	1.77%	135,551
May 1, 2026	0.58	0.62	0.56	0.57	0.57	0.89%	173,030
Apr 30, 2026	0.57	0.58	0.55	0.56	0.56	-2.61%	212,695
Apr 29, 2026	0.57	0.59	0.57	0.58	0.58	-1.71%	133,184
Apr 28, 2026	0.64	0.64	0.58	0.59	0.59	-4.10%	275,521
Apr 27, 2026	0.65	0.66	0.61	0.61	0.61	-6.15%	305,055
Apr 24, 2026	0.66	0.66	0.64	0.65	0.65	-0.76%	99,138
Apr 23, 2026	0.67	0.68	0.65	0.66	0.66	-2.96%	99,889
Apr 22, 2026	0.65	0.68	0.65	0.68	0.68	3.85%	197,613
Apr 21, 2026	0.69	0.69	0.65	0.65	0.65	-2.99%	175,351
Apr 20, 2026	0.70	0.72	0.66	0.67	0.67	-1.47%	195,609
Apr 17, 2026	0.70	0.71	0.68	0.68	0.68	-2.86%	67,282
Apr 16, 2026	0.68	0.70	0.66	0.70	0.70	2.94%	360,545
Apr 15, 2026	0.70	0.74	0.68	0.68	0.68	4.62%	626,618
Apr 14, 2026	0.66	0.70	0.65	0.65	0.65	0.78%	197,384
Apr 13, 2026	0.64	0.68	0.64	0.65	0.65	0.78%	193,992
Apr 10, 2026	0.69	0.70	0.63	0.64	0.64	-3.03%	226,734
Apr 9, 2026	0.71	0.71	0.65	0.66	0.66	-6.38%	315,868
Apr 8, 2026	0.71	0.75	0.69	0.71	0.71	6.82%	534,709
Apr 7, 2026	0.69	0.69	0.66	0.66	0.66	-2.22%	161,613
Apr 2, 2026	0.77	0.78	0.65	0.68	0.68	-9.40%	711,796
Apr 1, 2026	0.64	0.75	0.64	0.75	0.75	24.17%	1,146,382
Mar 31, 2026	0.55	0.62	0.55	0.60	0.60	9.09%	428,728
Mar 30, 2026	0.54	0.57	0.53	0.55	0.55	-	418,871
Mar 27, 2026	0.56	0.57	0.54	0.55	0.55	-1.79%	499,102
Mar 26, 2026	0.60	0.60	0.56	0.56	0.56	-6.67%	348,895
Mar 25, 2026	0.57	0.62	0.57	0.60	0.60	10.09%	1,211,235
Mar 24, 2026	0.56	0.59	0.54	0.55	0.55	-	556,314
Mar 23, 2026	0.62	0.63	0.54	0.55	0.55	-15.50%	1,005,520
Mar 20, 2026	0.63	0.65	0.61	0.65	0.65	-4.44%	528,631
Mar 19, 2026	0.64	0.68	0.64	0.68	0.68	1.50%	754,514
Mar 18, 2026	0.67	0.68	0.65	0.67	0.67	-5.00%	599,717
Mar 17, 2026	0.69	0.71	0.65	0.70	0.70	-0.71%	799,043
Mar 16, 2026	0.77	0.77	0.67	0.71	0.71	-9.62%	720,243
Mar 13, 2026	0.79	0.79	0.76	0.78	0.78	-1.27%	260,113
Mar 12, 2026	0.82	0.84	0.76	0.79	0.79	-5.95%	481,046
Mar 11, 2026	0.87	0.87	0.82	0.84	0.84	-0.59%	222,670
Mar 10, 2026	0.83	0.86	0.80	0.85	0.85	5.62%	267,623
Mar 9, 2026	0.89	0.89	0.80	0.80	0.80	-9.09%	613,527
Mar 6, 2026	0.89	0.90	0.85	0.88	0.88	-	377,932
Mar 5, 2026	0.89	0.90	0.86	0.88	0.88	2.92%	193,423
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