Black Bear Minerals Limited BKB

ASX · Australia · Non-Energy Minerals

AUD 0.4700+0.00 (+1.08%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.47	+1.08%	AUD 0.47	AUD 0.48	AUD 0.46	27.07K
2026-10-01	AUD 0.47	-5.10%	AUD 0.49	AUD 0.49	AUD 0.47	83.45K
2026-09-30	AUD 0.49	+3.16%	AUD 0.48	AUD 0.50	AUD 0.48	125.80K
2026-09-29	AUD 0.47	+1.06%	AUD 0.47	AUD 0.48	AUD 0.47	191.20K
2026-09-28	AUD 0.47	-5.05%	AUD 0.50	AUD 0.50	AUD 0.47	346.62K
2026-09-25	AUD 0.50	-1.00%	AUD 0.50	AUD 0.50	AUD 0.49	169.03K
2026-09-24	AUD 0.50	-2.91%	AUD 0.51	AUD 0.52	AUD 0.50	259.13K
2026-09-23	AUD 0.51	+0.98%	AUD 0.51	AUD 0.52	AUD 0.50	201.10K
2026-09-22	AUD 0.51	+0.99%	AUD 0.50	AUD 0.51	AUD 0.50	54.25K
2026-09-21	AUD 0.50	-2.88%	AUD 0.53	AUD 0.53	AUD 0.50	139.21K
2026-09-18	AUD 0.52	+5.05%	AUD 0.51	AUD 0.52	AUD 0.50	206.40K
2026-09-17	AUD 0.50	-4.81%	AUD 0.52	AUD 0.52	AUD 0.50	133.28K
2026-09-16	AUD 0.52	+2.97%	AUD 0.51	AUD 0.52	AUD 0.50	377.22K
2026-09-15	AUD 0.50	-3.81%	AUD 0.53	AUD 0.53	AUD 0.50	155.07K
2026-09-14	AUD 0.52	0.00%	AUD 0.52	AUD 0.54	AUD 0.52	126.35K
2026-09-11	AUD 0.52	-2.78%	AUD 0.55	AUD 0.55	AUD 0.52	92.76K
2026-09-10	AUD 0.54	-5.26%	AUD 0.56	AUD 0.57	AUD 0.54	398.68K
2026-09-09	AUD 0.57	+2.70%	AUD 0.56	AUD 0.57	AUD 0.56	127.46K
2026-09-08	AUD 0.56	+0.91%	AUD 0.56	AUD 0.56	AUD 0.56	287.58K
2026-09-07	AUD 0.55	-2.65%	AUD 0.56	AUD 0.57	AUD 0.55	594.46K
2026-09-04	AUD 0.56	0.00%	AUD 0.57	AUD 0.57	AUD 0.56	193.79K
2026-09-03	AUD 0.56	0.00%	AUD 0.56	AUD 0.57	AUD 0.56	209.16K
2026-09-02	AUD 0.56	-0.88%	AUD 0.57	AUD 0.57	AUD 0.55	1.21M
2026-09-01	AUD 0.57	-0.87%	AUD 0.57	AUD 0.58	AUD 0.57	186.13K
2026-08-31	AUD 0.57	-1.71%	AUD 0.58	AUD 0.58	AUD 0.57	567.47K
2026-08-28	AUD 0.58	-10.69%	AUD 0.62	AUD 0.62	AUD 0.57	1.08M
2026-08-27	AUD 0.65	0.00%	AUD 0.65	AUD 0.65	AUD 0.65	0
2026-08-26	AUD 0.65	0.00%	AUD 0.65	AUD 0.65	AUD 0.65	0
2026-08-25	AUD 0.65	0.00%	AUD 0.65	AUD 0.68	AUD 0.64	551.40K
2026-08-24	AUD 0.65	+1.55%	AUD 0.65	AUD 0.67	AUD 0.64	883.85K
2026-08-21	AUD 0.64	+8.40%	AUD 0.62	AUD 0.64	AUD 0.60	552.82K
2026-08-20	AUD 0.60	+12.26%	AUD 0.57	AUD 0.61	AUD 0.57	602.03K
2026-08-19	AUD 0.53	-5.36%	AUD 0.55	AUD 0.55	AUD 0.53	118.98K
2026-08-18	AUD 0.56	-0.88%	AUD 0.56	AUD 0.57	AUD 0.55	193.51K
2026-08-17	AUD 0.56	+2.73%	AUD 0.55	AUD 0.57	AUD 0.54	357.47K
2026-08-14	AUD 0.55	-5.17%	AUD 0.58	AUD 0.58	AUD 0.54	403.77K
2026-08-13	AUD 0.58	0.00%	AUD 0.58	AUD 0.61	AUD 0.57	419.71K
2026-08-12	AUD 0.58	-6.45%	AUD 0.61	AUD 0.61	AUD 0.57	550.87K
2026-08-11	AUD 0.62	+6.90%	AUD 0.59	AUD 0.62	AUD 0.59	802.22K
2026-08-10	AUD 0.58	+0.87%	AUD 0.58	AUD 0.58	AUD 0.56	322.57K
2026-08-07	AUD 0.57	+1.77%	AUD 0.56	AUD 0.58	AUD 0.56	199.39K
2026-08-06	AUD 0.56	-0.88%	AUD 0.58	AUD 0.60	AUD 0.56	410.44K
2026-08-05	AUD 0.57	+11.76%	AUD 0.52	AUD 0.57	AUD 0.51	801.98K
2026-08-04	AUD 0.51	+5.15%	AUD 0.49	AUD 0.51	AUD 0.48	419.95K
2026-08-03	AUD 0.49	0.00%	AUD 0.49	AUD 0.51	AUD 0.47	429.74K
2026-07-31	AUD 0.49	+1.04%	AUD 0.49	AUD 0.50	AUD 0.47	163.21K
2026-07-30	AUD 0.48	+1.05%	AUD 0.47	AUD 0.48	AUD 0.46	129.39K
2026-07-29	AUD 0.47	-5.00%	AUD 0.47	AUD 0.49	AUD 0.47	32.61K
2026-07-28	AUD 0.50	+8.70%	AUD 0.50	AUD 0.50	AUD 0.47	109.49K
2026-07-27	AUD 0.46	-4.17%	AUD 0.48	AUD 0.50	AUD 0.46	589.59K
2026-07-24	AUD 0.48	-2.04%	AUD 0.50	AUD 0.50	AUD 0.47	97.80K
2026-07-23	AUD 0.49	+2.08%	AUD 0.49	AUD 0.50	AUD 0.49	104.09K
2026-07-22	AUD 0.48	+1.05%	AUD 0.48	AUD 0.49	AUD 0.47	239.36K
2026-07-21	AUD 0.47	+1.06%	AUD 0.47	AUD 0.48	AUD 0.47	75.52K
2026-07-20	AUD 0.47	-4.08%	AUD 0.48	AUD 0.48	AUD 0.47	178.95K
2026-07-17	AUD 0.49	-6.67%	AUD 0.52	AUD 0.52	AUD 0.49	169.42K
2026-07-16	AUD 0.52	-3.67%	AUD 0.54	AUD 0.54	AUD 0.52	147.69K
2026-07-15	AUD 0.55	+5.83%	AUD 0.54	AUD 0.55	AUD 0.51	59.95K
2026-07-14	AUD 0.51	-6.36%	AUD 0.55	AUD 0.55	AUD 0.49	485.68K
2026-07-13	AUD 0.55	+6.80%	AUD 0.52	AUD 0.55	AUD 0.51	201.85K
2026-07-10	AUD 0.51	+4.04%	AUD 0.52	AUD 0.52	AUD 0.50	202.05K
2026-07-09	AUD 0.50	+4.21%	AUD 0.47	AUD 0.50	AUD 0.47	66.98K
2026-07-08	AUD 0.47	-7.77%	AUD 0.50	AUD 0.50	AUD 0.47	303.22K
2026-07-07	AUD 0.51	0.00%	AUD 0.52	AUD 0.54	AUD 0.50	191.83K
2026-07-06	AUD 0.51	-0.96%	AUD 0.54	AUD 0.54	AUD 0.50	196.31K
2026-07-03	AUD 0.52	+1.96%	AUD 0.52	AUD 0.54	AUD 0.50	587.14K
2026-07-02	AUD 0.51	+12.09%	AUD 0.51	AUD 0.51	AUD 0.47	264.53K
2026-07-01	AUD 0.46	+2.25%	AUD 0.47	AUD 0.47	AUD 0.44	309.96K
2026-06-30	AUD 0.44	0.00%	AUD 0.44	AUD 0.47	AUD 0.43	652.12K
2026-06-29	AUD 0.44	-3.26%	AUD 0.47	AUD 0.49	AUD 0.43	503.69K
2026-06-26	AUD 0.46	-13.21%	AUD 0.51	AUD 0.51	AUD 0.46	974.42K
2026-06-25	AUD 0.53	-1.85%	AUD 0.55	AUD 0.55	AUD 0.49	773.39K
2026-06-24	AUD 0.54	-0.92%	AUD 0.58	AUD 0.58	AUD 0.54	523.97K
2026-06-23	AUD 0.55	-5.22%	AUD 0.57	AUD 0.57	AUD 0.55	757.11K
2026-06-22	AUD 0.57	0.00%	AUD 0.57	AUD 0.57	AUD 0.56	192.81K
2026-06-19	AUD 0.57	-6.50%	AUD 0.62	AUD 0.62	AUD 0.56	1.07M
2026-06-18	AUD 0.62	+2.50%	AUD 0.61	AUD 0.63	AUD 0.61	1.22M
2026-06-17	AUD 0.60	+4.35%	AUD 0.60	AUD 0.62	AUD 0.58	1.70M
2026-06-16	AUD 0.57	-4.96%	AUD 0.62	AUD 0.63	AUD 0.56	1.02M
2026-06-15	AUD 0.61	0.00%	AUD 0.62	AUD 0.64	AUD 0.60	901.85K
2026-06-12	AUD 0.61	-1.63%	AUD 0.63	AUD 0.63	AUD 0.60	679.00K
2026-06-11	AUD 0.62	+8.85%	AUD 0.56	AUD 0.62	AUD 0.56	2.04M
2026-06-10	AUD 0.56	-1.74%	AUD 0.57	AUD 0.60	AUD 0.56	1.44M
2026-06-09	AUD 0.57	-6.50%	AUD 0.61	AUD 0.61	AUD 0.57	827.40K
2026-06-05	AUD 0.62	-2.38%	AUD 0.64	AUD 0.64	AUD 0.62	213.32K
2026-06-04	AUD 0.63	+0.80%	AUD 0.69	AUD 0.70	AUD 0.63	1.53M
2026-06-03	AUD 0.63	+3.31%	AUD 0.61	AUD 0.69	AUD 0.61	1.34M
2026-06-02	AUD 0.61	-1.63%	AUD 0.61	AUD 0.63	AUD 0.60	526.12K
2026-06-01	AUD 0.62	-8.21%	AUD 0.67	AUD 0.67	AUD 0.62	506.68K
2026-05-29	AUD 0.67	-3.60%	AUD 0.69	AUD 0.69	AUD 0.66	127.49K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.47	+1.08%	AUD 0.47	AUD 0.48	AUD 0.46	27.07K
2026-10-01	AUD 0.47	-5.10%	AUD 0.49	AUD 0.49	AUD 0.47	83.45K
2026-09-30	AUD 0.49	+3.16%	AUD 0.48	AUD 0.50	AUD 0.48	125.80K
2026-09-29	AUD 0.47	+1.06%	AUD 0.47	AUD 0.48	AUD 0.47	191.20K
2026-09-28	AUD 0.47	-5.05%	AUD 0.50	AUD 0.50	AUD 0.47	346.62K
2026-09-25	AUD 0.50	-1.00%	AUD 0.50	AUD 0.50	AUD 0.49	169.03K
2026-09-24	AUD 0.50	-2.91%	AUD 0.51	AUD 0.52	AUD 0.50	259.13K
2026-09-23	AUD 0.51	+0.98%	AUD 0.51	AUD 0.52	AUD 0.50	201.10K
2026-09-22	AUD 0.51	+0.99%	AUD 0.50	AUD 0.51	AUD 0.50	54.25K
2026-09-21	AUD 0.50	-2.88%	AUD 0.53	AUD 0.53	AUD 0.50	139.21K
2026-09-18	AUD 0.52	+5.05%	AUD 0.51	AUD 0.52	AUD 0.50	206.40K
2026-09-17	AUD 0.50	-4.81%	AUD 0.52	AUD 0.52	AUD 0.50	133.28K
2026-09-16	AUD 0.52	+2.97%	AUD 0.51	AUD 0.52	AUD 0.50	377.22K
2026-09-15	AUD 0.50	-3.81%	AUD 0.53	AUD 0.53	AUD 0.50	155.07K
2026-09-14	AUD 0.52	0.00%	AUD 0.52	AUD 0.54	AUD 0.52	126.35K
2026-09-11	AUD 0.52	-2.78%	AUD 0.55	AUD 0.55	AUD 0.52	92.76K
2026-09-10	AUD 0.54	-5.26%	AUD 0.56	AUD 0.57	AUD 0.54	398.68K
2026-09-09	AUD 0.57	+2.70%	AUD 0.56	AUD 0.57	AUD 0.56	127.46K
2026-09-08	AUD 0.56	+0.91%	AUD 0.56	AUD 0.56	AUD 0.56	287.58K
2026-09-07	AUD 0.55	-2.65%	AUD 0.56	AUD 0.57	AUD 0.55	594.46K
2026-09-04	AUD 0.56	0.00%	AUD 0.57	AUD 0.57	AUD 0.56	193.79K
2026-09-03	AUD 0.56	0.00%	AUD 0.56	AUD 0.57	AUD 0.56	209.16K
2026-09-02	AUD 0.56	-0.88%	AUD 0.57	AUD 0.57	AUD 0.55	1.21M
2026-09-01	AUD 0.57	-0.87%	AUD 0.57	AUD 0.58	AUD 0.57	186.13K
2026-08-31	AUD 0.57	-1.71%	AUD 0.58	AUD 0.58	AUD 0.57	567.47K
2026-08-28	AUD 0.58	-10.69%	AUD 0.62	AUD 0.62	AUD 0.57	1.08M
2026-08-27	AUD 0.65	0.00%	AUD 0.65	AUD 0.65	AUD 0.65	0
2026-08-26	AUD 0.65	0.00%	AUD 0.65	AUD 0.65	AUD 0.65	0
2026-08-25	AUD 0.65	0.00%	AUD 0.65	AUD 0.68	AUD 0.64	551.40K
2026-08-24	AUD 0.65	+1.55%	AUD 0.65	AUD 0.67	AUD 0.64	883.85K
2026-08-21	AUD 0.64	+8.40%	AUD 0.62	AUD 0.64	AUD 0.60	552.82K
2026-08-20	AUD 0.60	+12.26%	AUD 0.57	AUD 0.61	AUD 0.57	602.03K
2026-08-19	AUD 0.53	-5.36%	AUD 0.55	AUD 0.55	AUD 0.53	118.98K
2026-08-18	AUD 0.56	-0.88%	AUD 0.56	AUD 0.57	AUD 0.55	193.51K
2026-08-17	AUD 0.56	+2.73%	AUD 0.55	AUD 0.57	AUD 0.54	357.47K
2026-08-14	AUD 0.55	-5.17%	AUD 0.58	AUD 0.58	AUD 0.54	403.77K
2026-08-13	AUD 0.58	0.00%	AUD 0.58	AUD 0.61	AUD 0.57	419.71K
2026-08-12	AUD 0.58	-6.45%	AUD 0.61	AUD 0.61	AUD 0.57	550.87K
2026-08-11	AUD 0.62	+6.90%	AUD 0.59	AUD 0.62	AUD 0.59	802.22K
2026-08-10	AUD 0.58	+0.87%	AUD 0.58	AUD 0.58	AUD 0.56	322.57K
2026-08-07	AUD 0.57	+1.77%	AUD 0.56	AUD 0.58	AUD 0.56	199.39K
2026-08-06	AUD 0.56	-0.88%	AUD 0.58	AUD 0.60	AUD 0.56	410.44K
2026-08-05	AUD 0.57	+11.76%	AUD 0.52	AUD 0.57	AUD 0.51	801.98K
2026-08-04	AUD 0.51	+5.15%	AUD 0.49	AUD 0.51	AUD 0.48	419.95K
2026-08-03	AUD 0.49	0.00%	AUD 0.49	AUD 0.51	AUD 0.47	429.74K
2026-07-31	AUD 0.49	+1.04%	AUD 0.49	AUD 0.50	AUD 0.47	163.21K
2026-07-30	AUD 0.48	+1.05%	AUD 0.47	AUD 0.48	AUD 0.46	129.39K
2026-07-29	AUD 0.47	-5.00%	AUD 0.47	AUD 0.49	AUD 0.47	32.61K
2026-07-28	AUD 0.50	+8.70%	AUD 0.50	AUD 0.50	AUD 0.47	109.49K
2026-07-27	AUD 0.46	-4.17%	AUD 0.48	AUD 0.50	AUD 0.46	589.59K
2026-07-24	AUD 0.48	-2.04%	AUD 0.50	AUD 0.50	AUD 0.47	97.80K
2026-07-23	AUD 0.49	+2.08%	AUD 0.49	AUD 0.50	AUD 0.49	104.09K
2026-07-22	AUD 0.48	+1.05%	AUD 0.48	AUD 0.49	AUD 0.47	239.36K
2026-07-21	AUD 0.47	+1.06%	AUD 0.47	AUD 0.48	AUD 0.47	75.52K
2026-07-20	AUD 0.47	-4.08%	AUD 0.48	AUD 0.48	AUD 0.47	178.95K
2026-07-17	AUD 0.49	-6.67%	AUD 0.52	AUD 0.52	AUD 0.49	169.42K
2026-07-16	AUD 0.52	-3.67%	AUD 0.54	AUD 0.54	AUD 0.52	147.69K
2026-07-15	AUD 0.55	+5.83%	AUD 0.54	AUD 0.55	AUD 0.51	59.95K
2026-07-14	AUD 0.51	-6.36%	AUD 0.55	AUD 0.55	AUD 0.49	485.68K
2026-07-13	AUD 0.55	+6.80%	AUD 0.52	AUD 0.55	AUD 0.51	201.85K
2026-07-10	AUD 0.51	+4.04%	AUD 0.52	AUD 0.52	AUD 0.50	202.05K
2026-07-09	AUD 0.50	+4.21%	AUD 0.47	AUD 0.50	AUD 0.47	66.98K
2026-07-08	AUD 0.47	-7.77%	AUD 0.50	AUD 0.50	AUD 0.47	303.22K
2026-07-07	AUD 0.51	0.00%	AUD 0.52	AUD 0.54	AUD 0.50	191.83K
2026-07-06	AUD 0.51	-0.96%	AUD 0.54	AUD 0.54	AUD 0.50	196.31K
2026-07-03	AUD 0.52	+1.96%	AUD 0.52	AUD 0.54	AUD 0.50	587.14K
2026-07-02	AUD 0.51	+12.09%	AUD 0.51	AUD 0.51	AUD 0.47	264.53K
2026-07-01	AUD 0.46	+2.25%	AUD 0.47	AUD 0.47	AUD 0.44	309.96K
2026-06-30	AUD 0.44	0.00%	AUD 0.44	AUD 0.47	AUD 0.43	652.12K
2026-06-29	AUD 0.44	-3.26%	AUD 0.47	AUD 0.49	AUD 0.43	503.69K
2026-06-26	AUD 0.46	-13.21%	AUD 0.51	AUD 0.51	AUD 0.46	974.42K
2026-06-25	AUD 0.53	-1.85%	AUD 0.55	AUD 0.55	AUD 0.49	773.39K
2026-06-24	AUD 0.54	-0.92%	AUD 0.58	AUD 0.58	AUD 0.54	523.97K
2026-06-23	AUD 0.55	-5.22%	AUD 0.57	AUD 0.57	AUD 0.55	757.11K
2026-06-22	AUD 0.57	0.00%	AUD 0.57	AUD 0.57	AUD 0.56	192.81K
2026-06-19	AUD 0.57	-6.50%	AUD 0.62	AUD 0.62	AUD 0.56	1.07M
2026-06-18	AUD 0.62	+2.50%	AUD 0.61	AUD 0.63	AUD 0.61	1.22M
2026-06-17	AUD 0.60	+4.35%	AUD 0.60	AUD 0.62	AUD 0.58	1.70M
2026-06-16	AUD 0.57	-4.96%	AUD 0.62	AUD 0.63	AUD 0.56	1.02M
2026-06-15	AUD 0.61	0.00%	AUD 0.62	AUD 0.64	AUD 0.60	901.85K
2026-06-12	AUD 0.61	-1.63%	AUD 0.63	AUD 0.63	AUD 0.60	679.00K
2026-06-11	AUD 0.62	+8.85%	AUD 0.56	AUD 0.62	AUD 0.56	2.04M
2026-06-10	AUD 0.56	-1.74%	AUD 0.57	AUD 0.60	AUD 0.56	1.44M
2026-06-09	AUD 0.57	-6.50%	AUD 0.61	AUD 0.61	AUD 0.57	827.40K
2026-06-05	AUD 0.62	-2.38%	AUD 0.64	AUD 0.64	AUD 0.62	213.32K
2026-06-04	AUD 0.63	+0.80%	AUD 0.69	AUD 0.70	AUD 0.63	1.53M
2026-06-03	AUD 0.63	+3.31%	AUD 0.61	AUD 0.69	AUD 0.61	1.34M
2026-06-02	AUD 0.61	-1.63%	AUD 0.61	AUD 0.63	AUD 0.60	526.12K
2026-06-01	AUD 0.62	-8.21%	AUD 0.67	AUD 0.67	AUD 0.62	506.68K
2026-05-29	AUD 0.67	-3.60%	AUD 0.69	AUD 0.69	AUD 0.66	127.49K