C29 Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.028	0.028	0.028	0.028	0.028	200,000
2025-11-07	0.026	0.027	0.026	0.027	0.027	900,054
2025-11-06	0.023	0.026	0.022	0.026	0.026	4,018,533
2025-11-05	0.023	0.023	0.023	0.023	0.023	0
2025-11-04	0.023	0.023	0.023	0.023	0.023	0
2025-11-03	0.024	0.024	0.022	0.023	0.023	290,058
2025-10-31	0.024	0.024	0.024	0.024	0.024	0
2025-10-30	0.024	0.024	0.024	0.024	0.024	13,571
2025-10-29	0.025	0.025	0.024	0.024	0.024	203,346
2025-10-28	0.025	0.025	0.025	0.025	0.025	359,126
2025-10-27	0.024	0.024	0.024	0.024	0.024	0
2025-10-24	0.024	0.024	0.024	0.024	0.024	30,000
2025-10-23	0.024	0.027	0.024	0.027	0.027	252,497
2025-10-22	0.025	0.025	0.024	0.024	0.024	854,881
2025-10-21	0.030	0.030	0.025	0.025	0.025	112,720
2025-10-20	0.033	0.033	0.030	0.030	0.030	474,358
2025-10-17	0.032	0.033	0.031	0.033	0.033	496,250
2025-10-16	0.031	0.032	0.030	0.032	0.032	321,445
2025-10-15	0.029	0.034	0.029	0.031	0.031	697,185
2025-10-14	0.028	0.029	0.027	0.029	0.029	880,789
2025-10-13	0.022	0.028	0.022	0.028	0.028	2,194,685
2025-10-10	0.020	0.020	0.020	0.020	0.020	186,842
2025-10-09	0.020	0.020	0.020	0.020	0.020	65,000
2025-10-08	0.022	0.022	0.022	0.022	0.022	35,000
2025-10-07	0.022	0.022	0.022	0.022	0.022	131,112
2025-10-06	0.022	0.022	0.020	0.020	0.020	175,584
2025-10-03	0.020	0.020	0.020	0.020	0.020	918,041
2025-10-02	0.024	0.024	0.019	0.019	0.019	554,663
2025-10-01	0.024	0.024	0.024	0.024	0.024	9,739
2025-09-30	0.024	0.024	0.024	0.024	0.024	96,964
2025-09-29	0.024	0.024	0.024	0.024	0.024	0
2025-09-26	0.024	0.024	0.023	0.024	0.024	394,992
2025-09-25	0.025	0.025	0.023	0.023	0.023	176,561
2025-09-24	0.025	0.026	0.025	0.025	0.025	173,087
2025-09-23	0.025	0.025	0.025	0.025	0.025	50,000
2025-09-22	0.027	0.027	0.023	0.023	0.023	531,096
2025-09-19	0.024	0.030	0.024	0.027	0.027	521,934
2025-09-18	0.022	0.024	0.022	0.024	0.024	595,505
2025-09-17	0.018	0.022	0.018	0.022	0.022	375,706
2025-09-16	0.017	0.018	0.016	0.018	0.018	245,071
2025-09-15	0.017	0.017	0.017	0.017	0.017	196,500
2025-09-12	0.017	0.017	0.017	0.017	0.017	0
2025-09-11	0.016	0.017	0.016	0.017	0.017	482,967
2025-09-10	0.016	0.017	0.016	0.016	0.016	1,655,321
2025-09-09	0.016	0.016	0.015	0.015	0.015	342,419
2025-09-08	0.016	0.017	0.014	0.016	0.016	3,333,693
2025-09-05	0.017	0.017	0.017	0.017	0.017	310,588
2025-09-04	0.016	0.016	0.016	0.016	0.016	10,000
2025-09-03	0.017	0.017	0.015	0.015	0.015	370,364
2025-09-02	0.016	0.016	0.016	0.016	0.016	100,000
2025-09-01	0.017	0.017	0.016	0.016	0.016	140,619
2025-08-29	0.017	0.017	0.017	0.017	0.017	29,420
2025-08-28	0.016	0.016	0.016	0.016	0.016	0
2025-08-27	0.016	0.016	0.016	0.016	0.016	0
2025-08-26	0.016	0.016	0.016	0.016	0.016	58,680
2025-08-25	0.016	0.016	0.016	0.016	0.016	0
2025-08-22	0.016	0.016	0.016	0.016	0.016	9,147
2025-08-21	0.016	0.016	0.016	0.016	0.016	70,000
2025-08-20	0.017	0.017	0.016	0.016	0.016	205,297
2025-08-19	0.016	0.016	0.016	0.016	0.016	10,178

← NewerPage 5 of 21 · 1,256 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.