C29 Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.013	0.013	0.013	0.013	0.013	58,205
2026-07-27	0.013	0.013	0.013	0.013	0.013	0
2026-07-24	0.013	0.013	0.013	0.013	0.013	18,717
2026-07-23	0.013	0.013	0.013	0.013	0.013	76,923
2026-07-22	0.013	0.013	0.012	0.012	0.012	176,923
2026-07-21	0.013	0.013	0.012	0.012	0.012	1,067,212
2026-07-20	0.013	0.013	0.013	0.013	0.013	60,000
2026-07-17	0.013	0.013	0.013	0.013	0.013	25,000
2026-07-16	0.013	0.014	0.013	0.013	0.013	171,555
2026-07-15	0.015	0.015	0.015	0.015	0.015	0
2026-07-14	0.014	0.015	0.014	0.015	0.015	154,780
2026-07-13	0.013	0.013	0.013	0.013	0.013	0
2026-07-10	0.014	0.014	0.013	0.013	0.013	850,472
2026-07-09	0.013	0.013	0.013	0.013	0.013	271,620
2026-07-08	0.014	0.014	0.013	0.013	0.013	1,405,962
2026-07-07	0.014	0.014	0.014	0.014	0.014	366,680
2026-07-06	0.014	0.014	0.014	0.014	0.014	681,919
2026-07-03	0.015	0.015	0.013	0.014	0.014	3,856,103
2026-07-02	0.016	0.017	0.014	0.015	0.015	7,812,388
2026-07-01	0.020	0.020	0.020	0.020	0.020	0
2026-06-30	0.022	0.022	0.020	0.020	0.020	501,772
2026-06-29	0.021	0.022	0.021	0.021	0.021	650,869
2026-06-26	0.023	0.023	0.023	0.023	0.023	1,750,718
2026-06-25	0.025	0.025	0.023	0.023	0.023	3,852,421
2026-06-24	0.024	0.024	0.024	0.024	0.024	32,000
2026-06-23	0.025	0.025	0.024	0.024	0.024	256,512
2026-06-22	0.025	0.025	0.025	0.025	0.025	750,000
2026-06-19	0.026	0.026	0.026	0.026	0.026	372,531
2026-06-18	0.026	0.026	0.025	0.025	0.025	302,540
2026-06-17	0.025	0.025	0.025	0.025	0.025	1,265,000
2026-06-16	0.027	0.027	0.027	0.027	0.027	159,134
2026-06-15	0.026	0.028	0.026	0.028	0.028	683,236
2026-06-12	0.026	0.026	0.026	0.026	0.026	90,628
2026-06-11	0.026	0.026	0.026	0.026	0.026	17,065
2026-06-10	0.026	0.028	0.026	0.028	0.028	658,982
2026-06-09	0.026	0.026	0.026	0.026	0.026	601,184
2026-06-05	0.027	0.027	0.027	0.027	0.027	129,626
2026-06-04	0.029	0.029	0.027	0.027	0.027	812,105
2026-06-03	0.027	0.029	0.027	0.029	0.029	445,664
2026-06-02	0.027	0.027	0.026	0.026	0.026	574,478
2026-06-01	0.027	0.027	0.026	0.026	0.026	570,000
2026-05-29	0.028	0.028	0.028	0.028	0.028	193,545
2026-05-28	0.028	0.028	0.028	0.028	0.028	0
2026-05-27	0.031	0.032	0.028	0.028	0.028	454,300
2026-05-26	0.030	0.030	0.030	0.030	0.030	73,000
2026-05-25	0.032	0.032	0.030	0.030	0.030	530,200
2026-05-22	0.029	0.030	0.028	0.030	0.030	523,330
2026-05-21	0.031	0.031	0.029	0.029	0.029	222,137
2026-05-20	0.030	0.030	0.029	0.029	0.029	488,832
2026-05-19	0.033	0.033	0.031	0.031	0.031	423,166
2026-05-18	0.031	0.033	0.030	0.031	0.031	1,176,446
2026-05-15	0.033	0.033	0.033	0.033	0.033	154,884
2026-05-14	0.031	0.035	0.031	0.035	0.035	2,910,393
2026-05-13	0.032	0.032	0.031	0.031	0.031	683,864
2026-05-12	0.034	0.035	0.032	0.032	0.032	2,109,551
2026-05-11	0.033	0.037	0.033	0.034	0.034	3,931,719
2026-05-08	0.032	0.035	0.032	0.033	0.033	2,380,520
2026-05-07	0.030	0.033	0.030	0.032	0.032	2,341,171
2026-05-06	0.035	0.035	0.030	0.030	0.030	309,475
2026-05-05	0.029	0.030	0.029	0.030	0.030	649,737

← NewerPage 2 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.