C29 Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.030	0.030	0.028	0.029	0.029	1,882,538
2026-05-01	0.029	0.029	0.028	0.029	0.029	321,430
2026-04-30	0.032	0.033	0.026	0.028	0.028	6,670,910
2026-04-29	0.032	0.032	0.032	0.032	0.032	0
2026-04-28	0.032	0.032	0.032	0.032	0.032	0
2026-04-27	0.032	0.032	0.032	0.032	0.032	531
2026-04-24	0.030	0.030	0.030	0.030	0.030	0
2026-04-23	0.032	0.035	0.030	0.030	0.030	896,197
2026-04-22	0.028	0.032	0.028	0.032	0.032	886,000
2026-04-21	0.026	0.026	0.026	0.026	0.026	0
2026-04-20	0.026	0.026	0.026	0.026	0.026	0
2026-04-17	0.026	0.026	0.026	0.026	0.026	0
2026-04-16	0.026	0.026	0.026	0.026	0.026	0
2026-04-15	0.026	0.026	0.026	0.026	0.026	15,000
2026-04-14	0.026	0.026	0.026	0.026	0.026	0
2026-04-13	0.026	0.026	0.026	0.026	0.026	0
2026-04-10	0.026	0.026	0.026	0.026	0.026	20,700
2026-04-09	0.026	0.026	0.026	0.026	0.026	0
2026-04-08	0.026	0.026	0.026	0.026	0.026	20,833
2026-04-07	0.026	0.026	0.026	0.026	0.026	0
2026-04-02	0.028	0.031	0.026	0.026	0.026	88,612
2026-04-01	0.025	0.025	0.025	0.025	0.025	33,799
2026-03-31	0.025	0.025	0.025	0.025	0.025	0
2026-03-30	0.024	0.025	0.024	0.025	0.025	165,223
2026-03-27	0.025	0.025	0.024	0.024	0.024	152,757
2026-03-26	0.025	0.025	0.025	0.025	0.025	0
2026-03-25	0.025	0.025	0.025	0.025	0.025	0
2026-03-24	0.025	0.025	0.025	0.025	0.025	0
2026-03-23	0.028	0.028	0.024	0.025	0.025	2,145,544
2026-03-20	0.031	0.031	0.028	0.028	0.028	491,155
2026-03-19	0.032	0.032	0.032	0.032	0.032	17,000
2026-03-18	0.030	0.031	0.030	0.031	0.031	55,000
2026-03-17	0.030	0.030	0.030	0.030	0.030	50,000
2026-03-16	0.031	0.031	0.030	0.030	0.030	261,000
2026-03-13	0.034	0.034	0.031	0.031	0.031	920,091
2026-03-12	0.032	0.032	0.032	0.032	0.032	0
2026-03-11	0.032	0.032	0.032	0.032	0.032	0
2026-03-10	0.032	0.032	0.032	0.032	0.032	0
2026-03-09	0.032	0.032	0.032	0.032	0.032	98,985
2026-03-06	0.032	0.035	0.032	0.035	0.035	264,226
2026-03-05	0.032	0.032	0.032	0.032	0.032	18,137
2026-03-04	0.033	0.033	0.032	0.032	0.032	880,608
2026-03-03	0.036	0.036	0.036	0.036	0.036	0
2026-03-02	0.038	0.038	0.036	0.036	0.036	631,303
2026-02-27	0.038	0.039	0.037	0.039	0.039	117,690
2026-02-26	0.037	0.040	0.037	0.038	0.038	507,668
2026-02-25	0.036	0.038	0.034	0.036	0.036	564,730
2026-02-24	0.037	0.037	0.035	0.035	0.035	206,666
2026-02-23	0.033	0.033	0.033	0.033	0.033	150,000
2026-02-20	0.033	0.033	0.032	0.033	0.033	310,625
2026-02-19	0.035	0.037	0.033	0.034	0.034	624,624
2026-02-18	0.033	0.037	0.033	0.034	0.034	857,179
2026-02-17	0.031	0.033	0.030	0.032	0.032	2,113,050
2026-02-16	0.030	0.031	0.030	0.031	0.031	585,247
2026-02-13	0.031	0.031	0.029	0.029	0.029	406,249
2026-02-12	0.031	0.031	0.030	0.031	0.031	281,026
2026-02-11	0.030	0.030	0.028	0.030	0.030	1,124,977
2026-02-10	0.030	0.031	0.030	0.031	0.031	586,742
2026-02-09	0.029	0.030	0.028	0.028	0.028	67,845
2026-02-06	0.026	0.030	0.025	0.028	0.028	4,547,534

← NewerPage 3 of 5 · 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.