Dark

BKBMF
BLACK BEAR MINERALS LTD
stock OTC

EOD

Oct 1, 2026

0.3350USD-7.954%(-0.0290)48,600

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	0.330000	0.335000	0.324330	0.335000	-7.954%	48,600	0.000%
2026-09-30	0.363950	0.363950	0.363950	0.363950	+2.449%	1,400	-7.954%
2026-09-29	0.350000	0.370500	0.350000	0.355250	+1.500%	22,464	-5.700%
2026-09-28	0.370700	0.370700	0.326100	0.350000	-10.256%	80,021	-4.286%
2026-09-21	0.390000	0.390000	0.390000	0.390000	0.000%	6,000	-14.103%
2026-09-18	0.368900	0.390000	0.368900	0.390000	+11.111%	44,000	-14.103%
2026-09-17	0.351000	0.351000	0.351000	0.351000	-5.135%	2,300	-4.558%
2026-09-16	0.370000	0.370000	0.370000	0.370000	0.000%	2,703	-9.459%
2026-09-15	0.370000	0.370000	0.370000	0.370000	-5.128%	25,000	-9.459%
2026-09-10	0.390000	0.390000	0.390000	0.390000	-7.143%	12,600	-14.103%
2026-09-09	0.413250	0.420000	0.413250	0.420000	0.000%	24,600	-20.238%
2026-09-08	0.424800	0.424800	0.410000	0.420000	-5.028%	72,500	-20.238%
2026-09-04	0.420000	0.442236	0.420000	0.442236	+13.394%	71,000	-24.249%
2026-09-03	0.390000	0.390000	0.390000	0.390000	-4.878%	19,801	-14.103%
2026-09-02	0.400000	0.410000	0.400000	0.410000	+2.500%	117,500	-18.293%
2026-09-01	0.400000	0.400000	0.400000	0.400000	-5.522%	4,000	-16.250%
2026-08-31	0.423380	0.423380	0.423380	0.423380	+0.805%	3,300	-20.875%
2026-08-28	0.430740	0.445564	0.420000	0.420000	-14.286%	53,500	-20.238%
2026-08-26	0.475000	0.490000	0.475000	0.490000	-2.000%	42,070	-31.633%
2026-08-25	0.500000	0.500000	0.500000	0.500000	+5.374%	15,100	-33.000%
2026-08-24	0.474500	0.474500	0.474500	0.474500	-10.472%	20,000	-29.399%
2026-08-21	0.482700	0.530000	0.441440	0.530000	+20.100%	151,800	-36.792%
2026-08-20	0.441300	0.441300	0.441300	0.441300	+9.968%	50,000	-24.088%
2026-08-19	0.399820	0.412600	0.382780	0.401300	+1.595%	27,000	-16.521%
2026-08-18	0.394600	0.396500	0.394600	0.395000	+3.811%	38,000	-15.190%
2026-08-17	0.370000	0.400000	0.370000	0.380500	-6.142%	8,500	-11.958%
2026-08-14	0.405400	0.405400	0.380000	0.405400	-2.384%	53,530	-17.366%
2026-08-13	0.378000	0.427500	0.378000	0.415300	-2.854%	6,238	-19.335%
2026-08-12	0.425000	0.427500	0.425000	0.427500	-2.475%	12,865	-21.637%
2026-08-11	0.405200	0.438350	0.405200	0.438350	+7.452%	7,500	-23.577%
2026-08-10	0.434200	0.434200	0.406900	0.407950	-2.869%	71,678	-17.882%
2026-08-07	0.420000	0.420000	0.370000	0.420000	+7.692%	107,147	-20.238%
2026-08-06	0.400000	0.400000	0.390000	0.390000	+0.515%	28,230	-14.103%
2026-08-05	0.398000	0.398000	0.388000	0.388000	+10.857%	17,000	-13.660%
2026-08-04	0.346100	0.350000	0.346100	0.350000	+4.129%	58,000	-4.286%
2026-08-03	0.336120	0.336120	0.336120	0.336120	+1.855%	2,000	-0.333%
2026-07-31	0.331400	0.331400	0.330000	0.330000	+4.298%	86,000	+1.515%
2026-07-29	0.332400	0.332400	0.316400	0.316400	-6.391%	2,600	+5.879%
2026-07-27	0.328400	0.338000	0.328400	0.338000	-3.429%	85,000	-0.888%
2026-07-24	0.350000	0.350000	0.350000	0.350000	-1.492%	10,000	-4.286%
2026-07-22	0.355000	0.355300	0.355000	0.355300	+12.794%	30,000	-5.713%
2026-07-20	0.315600	0.315700	0.315000	0.315000	-10.000%	44,400	+6.349%
2026-07-17	0.353200	0.353200	0.350000	0.350000	-0.057%	10,500	-4.286%
2026-07-16	0.368650	0.371380	0.350000	0.350200	-4.055%	105,000	-4.340%
2026-07-15	0.367500	0.367500	0.365000	0.365000	+5.187%	22,000	-8.219%
2026-07-14	0.368680	0.380000	0.347000	0.347000	-2.528%	80,500	-3.458%
2026-07-13	0.354700	0.356000	0.354700	0.356000	-1.111%	232,954	-5.899%
2026-07-10	0.380000	0.380000	0.358540	0.360000	+2.857%	13,550	-6.944%
2026-07-09	0.350000	0.350000	0.350000	0.350000	+9.546%	10,000	-4.286%
2026-07-08	0.337500	0.337500	0.319500	0.319500	-19.011%	8,200	+4.851%
2026-07-06	0.338900	0.394500	0.338900	0.394500	+9.280%	70,000	-15.082%
2026-07-02	0.350000	0.371000	0.350000	0.361000	+11.282%	256,000	-7.202%
2026-07-01	0.318000	0.340000	0.317500	0.324400	+2.984%	92,800	+3.268%
2026-06-30	0.311100	0.315000	0.311100	0.315000	+1.711%	40,000	+6.349%
2026-06-29	0.319500	0.319500	0.307800	0.309700	-6.717%	28,000	+8.169%
2026-06-26	0.335000	0.335000	0.310000	0.332000	-9.783%	183,143	+0.904%
2026-06-25	0.370000	0.397850	0.345800	0.368000	-0.401%	1,226,500	-8.967%
2026-06-24	0.380000	0.390000	0.369480	0.369480	-8.698%	36,415	-9.332%
2026-06-23	0.380000	0.404680	0.380000	0.404680	+3.764%	13,800	-17.219%
2026-06-22	0.420500	0.420500	0.390000	0.390000	-7.363%	101,980	-14.103%
2026-06-18	0.431000	0.431000	0.421000	0.421000	+5.580%	52,010	-20.428%
2026-06-17	0.430000	0.440000	0.398750	0.398750	-6.017%	72,034	-15.987%
2026-06-16	0.417500	0.447500	0.410000	0.424280	-7.765%	226,000	-21.043%
2026-06-15	0.440000	0.460000	0.426400	0.460000	-2.128%	106,500	-27.174%
2026-06-12	0.446400	0.550000	0.428200	0.470000	-6.000%	114,000	-28.723%
2026-06-11	0.450000	0.500000	0.450000	0.500000	+16.279%	69,550	-33.000%
2026-06-10	0.417600	0.450000	0.410000	0.430000	+9.137%	892,917	-22.093%
2026-06-09	0.386600	0.425000	0.386600	0.394000	-5.967%	60,225	-14.975%
2026-06-08	0.419000	0.419000	0.419000	0.419000	-3.300%	10,250	-20.048%
2026-06-05	0.444650	0.469200	0.433300	0.433300	-13.340%	11,570	-22.686%
2026-06-04	0.460000	0.500000	0.460000	0.500000	+10.757%	20,000	-33.000%
2026-06-03	0.464000	0.464000	0.451440	0.451440	-11.482%	33,650	-25.793%
2026-06-02	0.457400	0.550000	0.452000	0.510000	+6.029%	66,276	-34.314%
2026-06-01	0.480000	0.481000	0.480000	0.481000	-3.800%	13,200	-30.353%
2026-05-28	0.485000	0.500000	0.485000	0.500000	-9.091%	27,250	-33.000%
2026-05-27	0.505000	0.550000	0.485000	0.550000	+7.843%	78,803	-39.091%
2026-05-26	0.490000	0.510000	0.490000	0.510000	-8.339%	70,030	-34.314%
2026-05-22	0.526650	0.556400	0.526650	0.556400	+6.590%	6,200	-39.792%
2026-05-21	0.510000	0.522000	0.510000	0.522000	+4.046%	12,000	-35.824%
2026-05-20	0.501700	0.501700	0.501700	0.501700	+0.340%	15,000	-33.227%
2026-05-19	0.500000	0.500000	0.500000	0.500000	+2.680%	15,000	-33.000%
2026-05-18	0.479850	0.500280	0.479850	0.486950	-4.520%	137,200	-31.204%
2026-05-15	0.478400	0.510000	0.478400	0.510000	-9.878%	42,500	-34.314%
2026-05-14	0.588300	0.592800	0.565900	0.565900	-5.368%	15,000	-40.802%
2026-05-13	0.593800	0.611000	0.550950	0.598000	+25.105%	72,640	-43.980%
2026-05-11	0.478000	0.478000	0.478000	0.478000	-3.434%	2,500	-29.916%
2026-05-08	0.456200	0.495000	0.456200	0.495000	+0.794%	52,500	-32.323%
2026-05-07	0.458460	0.491100	0.455000	0.491100	+3.772%	73,000	-31.786%
2026-05-06	0.473250	0.497200	0.473250	0.473250	+9.726%	70,500	-29.213%
2026-05-05	0.450000	0.450000	0.431300	0.431300	-4.156%	6,272	-22.328%
2026-05-04	0.450000	0.450000	0.414600	0.450000	+9.436%	75,000	-25.556%
2026-05-01	0.382900	0.411200	0.382900	0.411200	+2.619%	51,200	-18.531%
2026-04-30	0.404350	0.404350	0.400704	0.400704	-6.596%	4,000	-16.397%
2026-04-29	0.429000	0.429000	0.429000	0.429000	-2.655%	6,500	-21.911%
2026-04-28	0.420850	0.440700	0.420850	0.440700	-11.860%	6,000	-23.985%
2026-04-23	0.500000	0.500000	0.500000	0.500000	+5.164%	600	-33.000%
2026-04-22	0.481541	0.481541	0.475450	0.475450	-3.540%	2,000	-29.540%
2026-04-21	0.492900	0.492900	0.462360	0.492900	+0.152%	177,500	-32.035%
2026-04-20	0.500000	0.510000	0.492150	0.492150	-5.356%	51,000	-31.931%
2026-04-17	0.400000	0.560000	0.400000	0.520000	+4.000%	36,200	-35.577%
2026-04-16	0.500000	0.500000	0.500000	0.500000	+0.888%	190	-33.000%
2026-04-14	0.463680	0.495600	0.463680	0.495600	-6.877%	95,500	-32.405%
2026-04-13	0.484350	0.532200	0.484350	0.532200	+3.844%	50,200	-37.054%
2026-04-09	0.480000	0.512500	0.480000	0.512500	+6.771%	7,199	-34.634%
2026-04-07	0.477000	0.480000	0.477000	0.480000	+3.612%	13,774	-30.208%
2026-04-06	0.470000	0.470000	0.463268	0.463268	-2.981%	3,000	-27.688%
2026-04-02	0.477500	0.477500	0.477500	0.477500	-7.879%	700	-29.843%
2026-04-01	0.542900	0.542900	0.510080	0.518340	+17.805%	9,658	-35.371%
2026-03-31	0.444200	0.444200	0.440000	0.440000	+12.821%	145,000	-23.864%
2026-03-30	0.403000	0.403000	0.385000	0.390000	+2.132%	13,250	-14.103%
2026-03-27	0.394097	0.400000	0.370000	0.381860	-4.773%	76,557	-12.272%
2026-03-26	0.400000	0.430000	0.400000	0.401000	-2.195%	80,800	-16.459%
2026-03-25	0.410000	0.410000	0.410000	0.410000	+5.128%	12,000	-18.293%
2026-03-24	0.401900	0.402600	0.390000	0.390000	-3.704%	337,500	-14.103%
2026-03-23	0.446500	0.446500	0.405000	0.405000	-17.000%	232,065	-17.284%
2026-03-20	0.475900	0.487950	0.450000	0.487950	+3.052%	21,100	-31.345%
2026-03-19	0.460000	0.480000	0.460000	0.473500	+0.745%	73,006	-29.250%
2026-03-18	0.480000	0.519600	0.455000	0.470000	+8.595%	269,306	-28.723%
2026-03-16	0.488000	0.488000	0.432800	0.432800	-15.137%	5,135	-22.597%
2026-03-13	0.540900	0.582700	0.510000	0.510000	-9.230%	6,100	-34.314%
2026-03-12	0.564600	0.564600	0.558575	0.561860	-13.560%	21,745	-40.377%
2026-03-11	0.650000	0.650000	0.650000	0.650000	+1.563%	20,000	-48.462%
2026-03-10	0.582300	0.640000	0.582300	0.640000	+6.667%	22,280	-47.656%
2026-03-09	0.600000	0.600000	0.600000	0.600000	-4.352%	1,000	-44.167%
2026-03-06	0.670000	0.670000	0.564600	0.627300	+8.155%	3,625	-46.597%
2026-03-05	0.605000	0.650000	0.580000	0.580000	-7.746%	28,650	-42.241%
2026-03-04	0.628700	0.628700	0.607300	0.628700	-4.554%	18,500	-46.715%
2026-03-03	0.650000	0.680000	0.564600	0.658700	-5.209%	28,830	-49.142%
2026-02-27	0.700000	0.700000	0.678400	0.694900	-0.729%	23,601	-51.792%
2026-02-26	0.650000	0.700000	0.650000	0.700000	-5.405%	19,400	-52.143%
2026-02-25	0.732500	0.740000	0.700000	0.740000	-1.320%	32,035	-54.730%
2026-02-24	0.625000	0.749900	0.625000	0.749900	+5.043%	73,816	-55.327%
2026-02-23	0.630000	0.740000	0.630000	0.713900	+14.646%	37,250	-53.075%
2026-02-20	0.700000	0.750000	0.619800	0.622700	-9.832%	94,555	-46.202%
2026-02-19	0.651000	0.749900	0.650000	0.690600	-7.920%	59,360	-51.491%
2026-02-18	0.679900	0.760000	0.679900	0.750000	+7.143%	65,090	-55.333%
2026-02-17	0.660000	0.764600	0.660000	0.700000	+13.452%	250,377	-52.143%
2026-02-13	0.570000	0.650000	0.570000	0.617000	-22.875%	118,671	-45.705%
2026-02-12	0.660000	0.800000	0.602500	0.800000	+14.286%	5,730	-58.125%
2026-02-11	0.660000	0.722400	0.660000	0.700000	+0.589%	8,255	-52.143%
2026-02-10	0.670000	0.695900	0.670000	0.695900	+11.773%	27,500	-51.861%
2026-02-09	0.700000	0.710000	0.622600	0.622600	+8.278%	72,615	-46.193%
2026-02-06	0.611000	0.626100	0.575000	0.575000	-5.738%	253,369	-41.739%
2026-02-05	0.650000	0.650000	0.547600	0.610000	-14.446%	44,100	-45.082%
2026-02-04	0.713000	0.713000	0.713000	0.713000	+0.423%	663	-53.015%
2026-02-03	0.782500	0.782500	0.700000	0.710000	+9.231%	48,629	-52.817%
2026-02-02	0.650000	0.650000	0.650000	0.650000	+0.822%	5,080	-48.462%
2026-01-30	0.700000	0.740000	0.644700	0.644700	-14.040%	32,895	-48.038%
2026-01-29	0.896500	0.896500	0.750000	0.750000	+1.351%	15,810	-55.333%
2026-01-28	0.740000	0.862800	0.740000	0.740000	0.000%	80,102	-54.730%
2026-01-27	0.830600	0.830600	0.700000	0.740000	-6.329%	82,476	-54.730%
2026-01-26	0.830600	0.830600	0.773500	0.790000	+6.040%	54,215	-57.595%
2026-01-23	0.808300	0.808300	0.745000	0.745000	-5.696%	5,591	-55.034%
2026-01-22	0.749800	0.790000	0.700000	0.790000	+8.219%	27,304	-57.595%
2026-01-21	0.765000	0.765000	0.715000	0.730000	+2.098%	8,577	-54.110%
2026-01-20	0.725000	0.805500	0.710000	0.715000	-1.379%	143,043	-53.147%
2026-01-16	0.720000	0.725000	0.720000	0.725000	-0.685%	17,000	-53.793%
2026-01-15	0.750000	0.750000	0.702100	0.730000	-1.351%	51,169	-54.110%
2026-01-14	0.740000	0.740000	0.740000	0.740000	+2.778%	50,000	-54.730%
2026-01-12	0.700000	0.720000	0.676300	0.720000	+12.500%	45,000	-53.472%
2026-01-09	0.710000	0.710000	0.600000	0.640000	-11.111%	274,325	-47.656%
2026-01-08	0.730000	0.730000	0.720000	0.720000	+2.857%	65,000	-53.472%
2026-01-07	0.666900	0.770600	0.642000	0.700000	-4.110%	196,010	-52.143%
2026-01-06	0.679500	0.781200	0.654500	0.730000	0.000%	244,216	-54.110%
2026-01-05	0.684000	0.730000	0.678700	0.730000	-5.673%	308,517	-54.110%
2026-01-02	0.760000	0.773900	0.688300	0.773900	+4.581%	140,535	-56.713%
2025-12-31	0.740000	0.740000	0.740000	0.740000	-3.896%	75,000	-54.730%
2025-12-30	0.700000	0.780000	0.700000	0.770000	+11.594%	122,828	-56.494%
2025-12-29	0.750000	0.750000	0.690000	0.690000	+9.437%	71,252	-51.449%
2025-12-26	0.580000	0.630500	0.580000	0.630500	+8.707%	13,300	-46.868%
2025-12-23	0.835000	0.835000	0.580000	0.580000	-3.333%	12,016	-42.241%
2025-12-22	0.620000	0.620000	0.577500	0.600000	+11.111%	24,650	-44.167%
2025-12-19	0.540000	0.540000	0.535000	0.540000	-1.818%	111,656	-37.963%
2025-12-18	0.550000	0.560000	0.520000	0.550000	-1.786%	325,000	-39.091%
2025-12-17	0.800000	0.800000	0.510000	0.560000	0.000%	712,800	-40.179%

.dark-mode .WhJMPv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WhJMPv{ color: #333333; background-color: white; border: 2px solid #333333; }BKBMFBLACK BEAR MINERALS LTDstock OTC

BKBMF
BLACK BEAR MINERALS LTD
stock OTC