C29 Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.026	0.030	0.025	0.028	0.028	4,547,534
2026-02-05	0.028	0.028	0.025	0.026	0.026	1,297,794
2026-02-04	0.027	0.030	0.027	0.028	0.028	1,613,688
2026-02-03	0.027	0.027	0.027	0.027	0.027	97,465
2026-02-02	0.029	0.029	0.026	0.027	0.027	356,525
2026-01-30	0.030	0.030	0.030	0.030	0.030	0
2026-01-29	0.027	0.030	0.026	0.030	0.030	904,887
2026-01-28	0.030	0.030	0.028	0.028	0.028	729,632
2026-01-27	0.028	0.030	0.027	0.030	0.030	359,511
2026-01-23	0.025	0.027	0.025	0.027	0.027	1,176,605
2026-01-22	0.024	0.025	0.024	0.025	0.025	590,248
2026-01-21	0.024	0.024	0.024	0.024	0.024	60,000
2026-01-20	0.023	0.024	0.023	0.024	0.024	945,614
2026-01-19	0.023	0.023	0.023	0.023	0.023	67,877
2026-01-16	0.024	0.024	0.023	0.023	0.023	68,478
2026-01-15	0.022	0.022	0.022	0.022	0.022	12,345
2026-01-14	0.022	0.022	0.022	0.022	0.022	190,000
2026-01-13	0.023	0.023	0.022	0.022	0.022	455,600
2026-01-12	0.022	0.026	0.022	0.023	0.023	2,737,644
2026-01-09	0.023	0.023	0.021	0.021	0.021	227,600
2026-01-08	0.022	0.023	0.022	0.023	0.023	419,355
2026-01-07	0.020	0.020	0.020	0.020	0.020	0
2026-01-06	0.023	0.023	0.020	0.020	0.020	124,779
2026-01-05	0.024	0.025	0.024	0.024	0.024	147,448
2026-01-02	0.021	0.022	0.021	0.022	0.022	396,464
2025-12-31	0.021	0.021	0.021	0.021	0.021	0
2025-12-30	0.021	0.021	0.021	0.021	0.021	168,819
2025-12-29	0.020	0.020	0.019	0.020	0.020	413,720
2025-12-24	0.020	0.020	0.020	0.020	0.020	160,600
2025-12-23	0.020	0.020	0.020	0.020	0.020	5,000
2025-12-22	0.021	0.021	0.021	0.021	0.021	0
2025-12-19	0.021	0.021	0.021	0.021	0.021	18,000
2025-12-18	0.020	0.020	0.020	0.020	0.020	0
2025-12-17	0.020	0.020	0.020	0.020	0.020	10,000
2025-12-16	0.021	0.021	0.021	0.021	0.021	0
2025-12-15	0.021	0.021	0.021	0.021	0.021	0
2025-12-12	0.021	0.021	0.021	0.021	0.021	0
2025-12-11	0.021	0.021	0.021	0.021	0.021	47,056
2025-12-10	0.024	0.024	0.024	0.024	0.024	0
2025-12-09	0.024	0.024	0.024	0.024	0.024	193,169
2025-12-08	0.025	0.025	0.025	0.025	0.025	0
2025-12-05	0.025	0.025	0.025	0.025	0.025	650,000
2025-12-04	0.025	0.025	0.024	0.024	0.024	396,115
2025-12-03	0.024	0.024	0.023	0.024	0.024	232,851
2025-12-02	0.023	0.023	0.023	0.023	0.023	0
2025-12-01	0.023	0.023	0.023	0.023	0.023	0
2025-11-28	0.023	0.023	0.023	0.023	0.023	0
2025-11-27	0.023	0.023	0.023	0.023	0.023	139,309
2025-11-26	0.027	0.027	0.021	0.024	0.024	1,007,192
2025-11-25	0.027	0.027	0.027	0.027	0.027	432,394
2025-11-24	0.019	0.030	0.019	0.026	0.026	1,077,474
2025-11-21	0.020	0.020	0.019	0.019	0.019	211,119
2025-11-20	0.021	0.021	0.021	0.021	0.021	55,757
2025-11-19	0.025	0.025	0.024	0.024	0.024	403,040
2025-11-18	0.025	0.025	0.024	0.024	0.024	856,129
2025-11-17	0.027	0.027	0.025	0.025	0.025	96,471
2025-11-14	0.027	0.027	0.027	0.027	0.027	39,203
2025-11-13	0.028	0.028	0.027	0.027	0.027	16,204
2025-11-12	0.028	0.028	0.028	0.028	0.028	0
2025-11-11	0.029	0.029	0.027	0.028	0.028	608,000

← NewerPage 4 of 5 · 256 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.