Centaurus Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.930	0.960	0.920	0.960	0.960	279,398
2022-07-18	0.890	0.925	0.880	0.925	0.925	154,398
2022-07-15	0.885	0.890	0.860	0.880	0.880	209,097
2022-07-14	0.880	0.910	0.865	0.910	0.910	206,123
2022-07-13	0.860	0.880	0.810	0.880	0.880	426,679
2022-07-12	0.865	0.880	0.850	0.870	0.870	680,209
2022-07-11	0.900	0.900	0.855	0.885	0.885	415,662
2022-07-08	0.900	0.910	0.880	0.900	0.900	155,192
2022-07-07	0.880	0.890	0.855	0.873	0.873	376,399
2022-07-06	0.945	0.955	0.875	0.885	0.885	929,508
2022-07-05	0.940	0.960	0.915	0.945	0.945	579,700
2022-07-04	1.000	1.015	0.930	0.955	0.955	377,832
2022-07-01	0.940	1.000	0.915	0.980	0.980	2,014,473
2022-06-30	0.945	0.945	0.915	0.925	0.925	306,597
2022-06-29	0.945	0.950	0.920	0.930	0.930	509,428
2022-06-28	0.920	0.965	0.920	0.955	0.955	561,424
2022-06-27	0.945	0.965	0.910	0.930	0.930	3,934,024
2022-06-24	0.925	0.955	0.920	0.945	0.945	187,191
2022-06-23	0.950	0.960	0.920	0.940	0.940	3,180,624
2022-06-22	0.940	0.975	0.940	0.950	0.950	507,983
2022-06-21	0.935	0.975	0.930	0.940	0.940	436,716
2022-06-20	0.960	0.965	0.910	0.935	0.935	1,025,446
2022-06-17	0.960	0.965	0.940	0.950	0.950	469,583
2022-06-16	0.960	0.995	0.955	0.965	0.965	736,281
2022-06-15	0.985	0.995	0.935	0.935	0.935	3,735,432
2022-06-14	0.990	1.020	0.970	0.990	0.990	2,124,506
2022-06-10	1.050	1.070	1.030	1.070	1.070	1,402,508
2022-06-09	1.120	1.120	1.060	1.090	1.090	1,128,368
2022-06-08	1.110	1.120	1.090	1.100	1.100	3,933,888
2022-06-07	1.150	1.150	1.110	1.130	1.130	436,687
2022-06-06	1.140	1.150	1.125	1.150	1.150	153,536
2022-06-03	1.150	1.180	1.140	1.150	1.150	659,386
2022-06-02	1.130	1.160	1.120	1.145	1.145	1,459,446
2022-06-01	1.180	1.180	1.135	1.145	1.145	821,648
2022-05-31	1.195	1.195	1.170	1.185	1.185	446,779
2022-05-30	1.205	1.220	1.170	1.190	1.190	704,011
2022-05-27	1.170	1.180	1.160	1.170	1.170	520,460
2022-05-26	1.150	1.160	1.130	1.150	1.150	665,724
2022-05-25	1.130	1.170	1.130	1.130	1.130	1,099,360
2022-05-24	1.200	1.200	1.140	1.140	1.140	223,256
2022-05-23	1.155	1.185	1.140	1.140	1.140	281,860
2022-05-20	1.245	1.245	1.160	1.165	1.165	1,569,251
2022-05-19	1.120	1.200	1.100	1.200	1.200	561,866
2022-05-18	1.195	1.200	1.155	1.160	1.160	491,275
2022-05-17	1.120	1.200	1.105	1.200	1.200	1,851,214
2022-05-16	1.115	1.130	1.078	1.080	1.080	1,121,312
2022-05-13	1.020	1.070	1.000	1.070	1.070	2,555,387
2022-05-12	1.070	1.105	1.015	1.035	1.035	3,074,940
2022-05-11	1.140	1.140	1.050	1.100	1.100	1,846,079
2022-05-10	1.085	1.135	1.070	1.120	1.120	2,694,979
2022-05-09	1.165	1.210	1.150	1.150	1.150	1,905,610
2022-05-06	1.240	1.245	1.200	1.210	1.210	1,238,490
2022-05-05	1.275	1.305	1.250	1.270	1.270	2,335,975
2022-05-04	1.350	1.350	1.290	1.295	1.295	831,410
2022-05-03	1.340	1.350	1.305	1.350	1.350	893,911
2022-05-02	1.385	1.385	1.335	1.360	1.360	623,567
2022-04-29	1.420	1.450	1.400	1.400	1.400	1,131,658
2022-04-28	1.450	1.450	1.390	1.410	1.410	943,306
2022-04-27	1.350	1.435	1.325	1.405	1.405	1,282,362
2022-04-26	1.390	1.415	1.380	1.385	1.385	1,218,468

← NewerPage 19 of 22 · 1,265 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.