Great Bear Exploration Ltd (ASX:GBL)
Australia · Delayed Price · Currency is AUD 0.0180
+0.0020 (12.50%)
At close: Aug 10, 2026
Great Bear Exploration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 494,117 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 3,600 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 146,787 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 151,654 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,366,666 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,563,765 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -11.76% | 2,487,245 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 165,398 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 3,828 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 361,729 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,767 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 164,932 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 908,148 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 1,402,123 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 1,064,988 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,822 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 1,749,900 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 1,228,238 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 182,054 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 2,107,436 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 189,858 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 104,907 |
| Jul 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 290,177 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 885,707 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 750,000 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 1,332,844 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 2,985,698 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 2,442,091 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 2,120,658 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 1,759,891 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,278,561 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,587,228 |
| Jun 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 5,407,672 |
| Jun 18, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.55% | 20,924,010 |