C29 Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.016	0.016	0.016	0.016	0.016	233,871
2025-08-15	0.017	0.017	0.016	0.016	0.016	360,333
2025-08-14	0.017	0.017	0.017	0.017	0.017	0
2025-08-13	0.018	0.018	0.017	0.017	0.017	116,067
2025-08-12	0.019	0.019	0.019	0.019	0.019	10,000
2025-08-11	0.019	0.019	0.019	0.019	0.019	0
2025-08-08	0.019	0.019	0.019	0.019	0.019	31,578
2025-08-07	0.018	0.019	0.017	0.019	0.019	833,012
2025-08-06	0.017	0.018	0.017	0.018	0.018	140,131
2025-08-05	0.017	0.017	0.017	0.017	0.017	1,590,772
2025-08-04	0.017	0.017	0.017	0.017	0.017	130,575
2025-08-01	0.017	0.019	0.017	0.017	0.017	367,913
2025-07-31	0.017	0.017	0.017	0.017	0.017	94,285
2025-07-30	0.018	0.018	0.018	0.018	0.018	0
2025-07-29	0.018	0.018	0.018	0.018	0.018	111,111
2025-07-28	0.020	0.020	0.019	0.019	0.019	80,000
2025-07-25	0.019	0.019	0.019	0.019	0.019	260,000
2025-07-24	0.017	0.019	0.017	0.019	0.019	287,109
2025-07-23	0.019	0.019	0.017	0.017	0.017	136,469
2025-07-22	0.018	0.020	0.018	0.019	0.019	679,842
2025-07-21	0.018	0.018	0.018	0.018	0.018	19,230
2025-07-18	0.020	0.020	0.018	0.018	0.018	461,276
2025-07-17	0.021	0.023	0.020	0.020	0.020	295,867
2025-07-16	0.017	0.022	0.017	0.022	0.022	2,343,712
2025-07-15	0.018	0.018	0.018	0.018	0.018	100,000
2025-07-14	0.017	0.017	0.017	0.017	0.017	0
2025-07-11	0.018	0.018	0.017	0.017	0.017	711,839
2025-07-10	0.017	0.017	0.017	0.017	0.017	0
2025-07-09	0.017	0.017	0.017	0.017	0.017	153,179
2025-07-08	0.017	0.020	0.017	0.017	0.017	3,093,090
2025-07-07	0.014	0.017	0.014	0.017	0.017	4,353,245
2025-07-04	0.013	0.014	0.013	0.014	0.014	576,120
2025-07-03	0.014	0.015	0.012	0.013	0.013	2,177,300
2025-07-02	0.015	0.016	0.014	0.014	0.014	7,813,813
2025-07-01	0.021	0.021	0.016	0.018	0.018	984,381
2025-06-30	0.021	0.023	0.020	0.020	0.020	513,213
2025-06-27	0.021	0.022	0.021	0.022	0.022	387,224
2025-06-26	0.020	0.021	0.020	0.021	0.021	374,880
2025-06-25	0.021	0.022	0.020	0.022	0.022	1,365,079
2025-06-24	0.022	0.022	0.021	0.021	0.021	326,622
2025-06-23	0.022	0.022	0.022	0.022	0.022	134,840
2025-06-20	0.021	0.021	0.021	0.021	0.021	10,000
2025-06-19	0.020	0.020	0.020	0.020	0.020	95,830
2025-06-18	0.022	0.023	0.019	0.023	0.023	1,224,511
2025-06-17	0.025	0.025	0.023	0.023	0.023	470,791
2025-06-16	0.028	0.028	0.025	0.025	0.025	455,754
2025-06-13	0.028	0.029	0.028	0.029	0.029	201,673
2025-06-12	0.030	0.030	0.027	0.027	0.027	688,836
2025-06-11	0.028	0.030	0.028	0.030	0.030	156,666
2025-06-10	0.029	0.029	0.028	0.028	0.028	127,158
2025-06-06	0.032	0.032	0.029	0.030	0.030	503,605
2025-06-05	0.030	0.033	0.029	0.033	0.033	623,089
2025-06-04	0.031	0.036	0.030	0.030	0.030	297,512
2025-06-03	0.034	0.034	0.030	0.030	0.030	329,686
2025-06-02	0.035	0.035	0.035	0.035	0.035	95,531
2025-05-30	0.035	0.035	0.033	0.035	0.035	77,895
2025-05-29	0.036	0.036	0.033	0.033	0.033	194,629
2025-05-28	0.037	0.037	0.035	0.035	0.035	889,767
2025-05-27	0.036	0.039	0.036	0.039	0.039	25,551
2025-05-26	0.040	0.040	0.039	0.039	0.039	129,446

← NewerPage 6 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.