Black Bear Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.66	0.72	0.66	0.70	0.70	0.59%	6,255
Feb 10, 2026	0.67	0.70	0.67	0.70	0.70	11.77%	27,500
Feb 9, 2026	0.70	0.71	0.62	0.62	0.62	8.28%	72,615
Feb 6, 2026	0.61	0.63	0.58	0.58	0.58	-5.74%	253,368
Feb 5, 2026	0.65	0.65	0.55	0.61	0.61	-14.45%	44,100
Feb 4, 2026	0.71	0.71	0.71	0.71	0.71	0.42%	663
Feb 3, 2026	0.78	0.78	0.70	0.71	0.71	9.23%	48,629
Feb 2, 2026	0.65	0.65	0.65	0.65	0.65	0.82%	5,080
Jan 30, 2026	0.70	0.74	0.64	0.64	0.64	-14.04%	32,895
Jan 29, 2026	0.90	0.90	0.75	0.75	0.75	1.35%	15,810
Jan 28, 2026	0.74	0.86	0.74	0.74	0.74	-	80,102
Jan 27, 2026	0.83	0.83	0.70	0.74	0.74	-6.33%	76,976
Jan 26, 2026	0.83	0.83	0.77	0.79	0.79	6.04%	54,215
Jan 23, 2026	0.81	0.81	0.75	0.75	0.75	-5.70%	5,591
Jan 22, 2026	0.75	0.79	0.70	0.79	0.79	8.22%	27,304
Jan 21, 2026	0.77	0.77	0.72	0.73	0.73	2.10%	8,577
Jan 20, 2026	0.73	0.81	0.71	0.72	0.72	-1.38%	143,043
Jan 16, 2026	0.72	0.73	0.72	0.73	0.73	-0.68%	17,000
Jan 15, 2026	0.75	0.75	0.70	0.73	0.73	-1.35%	51,169
Jan 14, 2026	0.74	0.74	0.74	0.74	0.74	2.78%	50,000
Jan 12, 2026	0.70	0.72	0.68	0.72	0.72	12.50%	45,000
Jan 9, 2026	0.71	0.71	0.60	0.64	0.64	-11.11%	274,325
Jan 8, 2026	0.73	0.73	0.72	0.72	0.72	2.86%	65,000
Jan 7, 2026	0.67	0.77	0.64	0.70	0.70	-4.11%	175,520
Jan 6, 2026	0.68	0.78	0.65	0.73	0.73	-	244,216
Jan 5, 2026	0.68	0.73	0.68	0.73	0.73	-5.67%	308,517
Jan 2, 2026	0.76	0.77	0.69	0.77	0.77	4.58%	140,535
Dec 31, 2025	0.74	0.74	0.74	0.74	0.74	-3.90%	75,000
Dec 30, 2025	0.70	0.78	0.70	0.77	0.77	11.59%	122,828
Dec 29, 2025	0.75	0.75	0.69	0.69	0.69	9.44%	71,252
Dec 26, 2025	0.58	0.63	0.58	0.63	0.63	8.71%	13,300
Dec 23, 2025	0.84	0.84	0.58	0.58	0.58	-3.33%	12,016
Dec 22, 2025	0.62	0.62	0.58	0.60	0.60	11.11%	24,650
Dec 19, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	111,656
Dec 18, 2025	0.55	0.56	0.52	0.55	0.55	-1.79%	325,000