Stock listing
ASX:BKB Black Bear Minerals Limited Share Price
Home listing (ASX) of Black Bear Minerals Limited
Follow Black Bear Minerals Limited into a list and get an email when it puts out news.
Share price · ASX:BKB
$0.305 AUD -0.035 (-10.3%)
Delayed at least 15 minutes · 10:35 AM GMT+11, Nov 2, 2026
- Day range so far
- $0.305 – $0.330 AUDDelayed at least 15 minutes · 10:35 AM GMT+11, Nov 2, 2026
- Volume
- 86,840 sharesDelayed at least 15 minutes · 10:35 AM GMT+11, Nov 2, 2026
- Market cap
- $53.35M AUDDelayed at least 15 minutes · 10:35 AM GMT+11, Nov 2, 2026 · price × 174.9M shares outstanding
- 52-week range
- $0.305 – $1.110 AUDLowest and highest trades, Nov 3, 2025 – Nov 1, 2026
- Traded on an average day
- $175,534 AUDMedian day 246,644 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| ASX:BKB · Home | $0.305 AUD | -0.035 (-10.3%) | 86,840 | $0.330 | $0.330 | $0.305 | $0.340 | Delayed 15+ min · 10:35 AM GMT+11, Nov 2, 2026 |
| OTC:BKBMF | $0.297 USD | +0.059 (+24.9%) | 2,500 | $0.297 | $0.297 | $0.297 | $0.238 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Oct 30, 2026 · ASX:BKB · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.340 | -0.020 | -5.6% | $0.340 | $0.345 | $0.310 | 326,199 | |
| $0.360 | 0.000 | 0.0% | $0.380 | $0.380 | $0.335 | 166,708 | |
| $0.360 | -0.005 | -1.4% | $0.365 | $0.375 | $0.360 | 66,473 | |
| $0.365 | +0.015 | +4.3% | $0.335 | $0.365 | $0.325 | 139,415 | |
| $0.350 | +0.015 | +4.5% | $0.330 | $0.350 | $0.325 | 175,597 | |
| $0.335 | -0.020 | -5.6% | $0.340 | $0.350 | $0.315 | 523,648 | |
| $0.355 | -0.035 | -9.0% | $0.390 | $0.395 | $0.355 | 281,343 | |
| $0.390 | 0.000 | 0.0% | $0.398 | $0.415 | $0.390 | 232,084 | |
| $0.390 | -0.005 | -1.3% | $0.410 | $0.410 | $0.390 | 641,761 | |
| $0.395 | -0.050 | -11.2% | $0.450 | $0.450 | $0.395 | 672,804 | |
| $0.445 | -0.010 | -2.2% | $0.460 | $0.460 | $0.435 | 457,826 | |
| $0.455 | -0.020 | -4.2% | $0.470 | $0.470 | $0.430 | 745,993 | |
| $0.475 | +0.015 | +3.3% | $0.475 | $0.480 | $0.465 | 454,779 | |
| $0.460 | 0.000 | 0.0% | $0.463 | $0.470 | $0.455 | 43,898 | |
| $0.460 | -0.010 | -2.1% | $0.480 | $0.480 | $0.460 | 143,768 | |
| $0.470 | -0.005 | -1.1% | $0.470 | $0.485 | $0.470 | 162,107 | |
| $0.475 | +0.005 | +1.1% | $0.475 | $0.490 | $0.470 | 155,027 | |
| $0.470 | -0.015 | -3.1% | $0.485 | $0.495 | $0.470 | 54,212 | |
| $0.485 | +0.025 | +5.4% | $0.455 | $0.485 | $0.450 | 553,491 | |
| $0.460 | -0.010 | -2.1% | $0.470 | $0.470 | $0.450 | 246,644 | |
| $0.470 | +0.005 | +1.1% | $0.465 | $0.480 | $0.460 | 27,065 | |
| $0.465 | -0.025 | -5.1% | $0.490 | $0.490 | $0.465 | 83,445 | |
| $0.490 | +0.015 | +3.2% | $0.480 | $0.500 | $0.480 | 125,802 | |
| $0.475 | +0.005 | +1.1% | $0.475 | $0.480 | $0.465 | 191,202 | |
| $0.470 | -0.025 | -5.1% | $0.495 | $0.495 | $0.470 | 346,619 | |
| $0.495 | -0.005 | -1.0% | $0.500 | $0.500 | $0.490 | 169,030 | |
| $0.500 | -0.015 | -2.9% | $0.510 | $0.520 | $0.500 | 259,131 | |
| $0.515 | +0.005 | +1.0% | $0.515 | $0.525 | $0.505 | 201,096 | |
| $0.510 | +0.005 | +1.0% | $0.505 | $0.515 | $0.500 | 54,253 | |
| $0.505 | -0.015 | -2.9% | $0.530 | $0.530 | $0.505 | 139,209 | |
| $0.520 | +0.025 | +5.1% | $0.510 | $0.525 | $0.505 | 206,401 | |
| $0.495 | -0.025 | -4.8% | $0.520 | $0.520 | $0.495 | 133,279 | |
| $0.520 | +0.015 | +3.0% | $0.515 | $0.520 | $0.495 | 377,215 | |
| $0.505 | -0.020 | -3.8% | $0.530 | $0.530 | $0.505 | 155,074 | |
| $0.525 | 0.000 | 0.0% | $0.525 | $0.540 | $0.520 | 126,351 | |
| $0.525 | -0.015 | -2.8% | $0.545 | $0.545 | $0.525 | 92,764 | |
| $0.540 | -0.030 | -5.3% | $0.560 | $0.570 | $0.540 | 398,678 | |
| $0.570 | +0.015 | +2.7% | $0.565 | $0.570 | $0.560 | 127,455 | |
| $0.555 | +0.005 | +0.9% | $0.560 | $0.565 | $0.555 | 287,576 | |
| $0.550 | -0.015 | -2.7% | $0.565 | $0.575 | $0.550 | 594,462 | |
| $0.565 | 0.000 | 0.0% | $0.575 | $0.575 | $0.560 | 193,788 | |
| $0.565 | 0.000 | 0.0% | $0.560 | $0.570 | $0.560 | 209,160 | |
| $0.565 | -0.005 | -0.9% | $0.575 | $0.575 | $0.550 | 1,210,795 | |
| $0.570 | -0.005 | -0.9% | $0.575 | $0.580 | $0.570 | 186,131 | |
| $0.575 | -0.010 | -1.7% | $0.585 | $0.585 | $0.570 | 567,470 | |
| $0.585 | -0.070 | -10.7% | $0.615 | $0.615 | $0.570 | 1,078,293 | |
| $0.655 | 0.000 | 0.0% | $0.655 | $0.655 | $0.655 | 0 | |
| $0.655 | 0.000 | 0.0% | $0.655 | $0.655 | $0.655 | 0 | |
| $0.655 | 0.000 | 0.0% | $0.655 | $0.680 | $0.640 | 551,397 | |
| $0.655 | +0.010 | +1.6% | $0.655 | $0.670 | $0.645 | 883,851 | |
| $0.645 | +0.050 | +8.4% | $0.615 | $0.645 | $0.600 | 552,816 | |
| $0.595 | +0.065 | +12.3% | $0.570 | $0.605 | $0.570 | 602,025 | |
| $0.530 | -0.030 | -5.4% | $0.550 | $0.550 | $0.530 | 118,983 | |
| $0.560 | -0.005 | -0.9% | $0.565 | $0.570 | $0.545 | 193,509 | |
| $0.565 | +0.015 | +2.7% | $0.550 | $0.575 | $0.540 | 357,472 | |
| $0.550 | -0.030 | -5.2% | $0.580 | $0.580 | $0.540 | 403,771 | |
| $0.580 | 0.000 | 0.0% | $0.580 | $0.610 | $0.570 | 419,714 | |
| $0.580 | -0.040 | -6.5% | $0.610 | $0.610 | $0.570 | 550,868 | |
| $0.620 | +0.040 | +6.9% | $0.590 | $0.620 | $0.590 | 802,222 | |
| $0.580 | +0.005 | +0.9% | $0.580 | $0.585 | $0.560 | 322,569 | |
| $0.575 | +0.010 | +1.8% | $0.560 | $0.580 | $0.560 | 199,391 | |
| $0.565 | -0.005 | -0.9% | $0.580 | $0.595 | $0.560 | 410,442 | |
| $0.570 | +0.060 | +11.8% | $0.520 | $0.570 | $0.510 | 801,980 | |
| $0.510 | +0.025 | +5.2% | $0.490 | $0.510 | $0.480 | 419,951 | |
| $0.485 | 0.000 | 0.0% | $0.490 | $0.515 | $0.475 | 429,737 |
- Ticker
- ASX:BKB
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Gold & silver
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 28, 2026
Quarterly Activities/Appendix 5B Cash Flow Report
Latest deck · September 2026
RRS Gold Coast Conference (September 2026)
Conference · 14 slides
Latest news
Quarterly Activities/Appendix 5B Cash Flow Report
Oct 28, 2026
Closed $0.36 (0.0%) on Oct 29, 2026
High Grade Silver and Gold Continues at Shafter
Oct 14, 2026
Closed $0.455 (-4.2%) on Oct 15, 2026
Gold Upside at Shafter Silver Project
Oct 5, 2026
Closed $0.485 (+5.4%) on Oct 6, 2026
$12.5M Placement to Advance the Shafter Silver Project
Aug 27, 2026
Closed $0.585 (-10.7%) on Aug 28, 2026
Assays Confirm High-Grade Silver With Gold At Shafter
Aug 20, 2026
Closed $0.645 (+8.4%) on Aug 21, 2026
Continued Silver Grade Increase from Historic Core
Aug 5, 2026
Closed $0.565 (-0.9%) on Aug 6, 2026
Independence Scoping Study Delivers Strong Post Tax NPV
Aug 2, 2026
Closed $0.485 (0.0%) on Aug 3, 2026
Historic drillcore re-analysis delivers higher silver grades
Jul 13, 2026
Closed $0.515 (-6.4%) on Jul 14, 2026
High-Grade Silver Intercepted Outside Shafter Resource
Jul 1, 2026
Closed $0.51 (+12.1%) on Jul 2, 2026
Exceptional High-Grade Silver Results at Shafter Project
Jun 3, 2026
Closed $0.63 (+0.8%) on Jun 4, 2026
Decks
RRS Gold Coast Conference (September 2026)
Conference · 14 slides · September 2026
Canaccord Genuity 5th Annual Global Metals & Mining Conference (May 2026)
Conference · 21 slides · May 2026
James Bay Minerals — Investor Presentation (October 2025)
Investor deck · 30 slides · October 2025
James Bay Minerals — Investor Presentation (April 2025)
Investor deck · 20 slides · April 2025
Black Bear Minerals Limited on 6ix
- Sector
- Mining & metals
- Industry
- Gold & silver
- News releases
- 24 in the last 12 months · 66 in all · newest Oct 28, 2026 · oldest 2023
- Decks
- 11 decks · latest September 2026
Where Black Bear Minerals Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| ASX:BKB · Home listing · This page | ASX | Australia | AUD |
| OTC:BKBMF | OTC | United States | USD |
| Frankfurt:BL00 | Frankfurt | Germany | EUR |
| gettex:BL00 | gettex | Germany | EUR |
| Munich:BL00 | Munich | Germany | EUR |
| Tradegate:BL00 | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about Black Bear Minerals Limited.