The Calmer Co International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 0.002 | 0.002 | 0.001 | 0.001 | 0.001 | 6,018,307 |
| 2026-07-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,893 |
| 2026-07-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 815,066 |
| 2026-07-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 15,684,443 |
| 2026-07-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 46,388,018 |
| 2026-07-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 534,813 |
| 2026-07-20 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 235,712 |
| 2026-07-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,000 |
| 2026-07-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,719 |
| 2026-07-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,353,000 |
| 2026-07-14 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 42,515 |
| 2026-07-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 320,000 |
| 2026-07-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 867,606 |
| 2026-07-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-08 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 720,380 |
| 2026-07-07 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 6,088,952 |
| 2026-07-06 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,001,211 |
| 2026-07-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-07-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,209 |
| 2026-07-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 187,208 |
| 2026-06-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 29,000 |
| 2026-06-26 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 1,206,000 |
| 2026-06-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 300,000 |
| 2026-06-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 45,027,141 |
| 2026-06-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-06-22 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 376,973 |
| 2026-06-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 243,710 |
| 2026-06-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,600,000 |
| 2026-06-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,183,510 |
| 2026-06-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 279,262 |
| 2026-06-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 232,479 |
| 2026-06-12 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 6,693,871 |
| 2026-06-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,452,945 |
| 2026-06-10 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 27,922,888 |
| 2026-06-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 299,493 |
| 2026-06-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-06-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 146,990 |
| 2026-06-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 90,000 |
| 2026-06-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 120,000 |
| 2026-06-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 261,523 |
| 2026-05-29 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 527,000 |
| 2026-05-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,675,398 |
| 2026-05-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 28,021,038 |
| 2026-05-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,459 |
| 2026-05-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 10,000 |
| 2026-05-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,000,000 |
| 2026-05-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 527,857 |
| 2026-05-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-05-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 19,355 |
| 2026-05-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 283,333 |
| 2026-05-13 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 200,000 |
| 2026-05-12 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 471,646 |
| 2026-05-11 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 542,921 |
| 2026-05-08 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 4,275,130 |
| 2026-05-07 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 7,247,871 |
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.