Iron Bear Resources Ltd (ASX:IBR)
Australia · Delayed Price · Currency is AUD 0.0250
+0.0010 (4.17%)
Oct 2, 2026, 4:10 PM AEST
Iron Bear Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | 4.17% | 2,313,236 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 522,716 |
| Sep 30, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 3,037,821 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 199,332 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.70% | 1,089,662 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,203,502 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 5,591,399 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 1,238,385 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 791,307 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 4,126,149 |
| Sep 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.05% | 6,993,456 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 1,958,561 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 7,128,667 |
| Sep 15, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -46.67% | 30,031,143 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -4.26% | 1,574,258 |
| Sep 9, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.17% | 3,592,415 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 1,947,037 |
| Sep 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,931,026 |
| Sep 4, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -4.08% | 2,018,131 |
| Sep 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,396,057 |
| Sep 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 217,728 |
| Sep 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 542,986 |
| Aug 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 573,671 |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 476,553 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.99% | 230,814 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.98% | 816,826 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 764,591 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 869,292 |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 1,796,112 |
| Aug 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 890,507 |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 1,999,414 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.70% | 754,817 |
| Aug 17, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 1.89% | 286,997 |
| Aug 14, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.64% | 2,422,247 |
| Aug 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,075,514 |
| Aug 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.78% | 501,484 |
| Aug 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 1,963,802 |
| Aug 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.57% | 700,050 |
| Aug 7, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.82% | 1,782,191 |
| Aug 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.29% | 1,915,903 |
| Aug 5, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.62% | 1,121,765 |
| Aug 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.80% | 1,880,449 |
| Aug 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.55% | 2,089,349 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.54% | 273,718 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 4,269,833 |
| Jul 29, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.48% | 4,795,954 |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | 174,335 |
| Jul 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.71% | 832,807 |
| Jul 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.38% | 1,298,696 |
| Jul 23, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 98,197 |