Crustal Resources B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.508	0.508	0.506	0.506	0.506	7,602
2026-10-19	0.500	0.516	0.483	0.516	0.516	22,843
2026-10-16	0.500	0.510	0.500	0.500	0.500	9,668
2026-10-15	0.502	0.540	0.502	0.502	0.502	453
2026-10-14	0.538	0.540	0.510	0.514	0.514	47,961
2026-10-13	0.514	0.540	0.508	0.508	0.508	6,002
2026-10-12	0.512	0.514	0.512	0.514	0.514	365
2026-10-09	0.530	0.548	0.514	0.544	0.544	13,740
2026-10-08	0.520	0.556	0.504	0.556	0.556	36,169
2026-10-07	0.520	0.556	0.495	0.538	0.538	118,404
2026-10-06	0.538	0.538	0.520	0.520	0.520	4,164
2026-10-05	0.542	0.554	0.520	0.544	0.544	87,809
2026-10-02	0.532	0.540	0.532	0.540	0.540	2,155
2026-10-01	0.534	0.570	0.524	0.570	0.570	16,208
2026-09-30	0.534	0.560	0.528	0.550	0.550	48,547
2026-09-29	0.560	0.560	0.522	0.560	0.560	16,228
2026-09-28	0.560	0.594	0.560	0.560	0.560	20,069
2026-09-25	0.520	0.562	0.504	0.556	0.556	62,078
2026-09-24	0.504	0.540	0.504	0.540	0.540	7,788
2026-09-23	0.510	0.558	0.481	0.558	0.558	185,245
2026-09-22	0.530	0.530	0.530	0.530	0.530	29,780
2026-09-21	0.524	0.530	0.512	0.528	0.528	45,626
2026-09-18	0.510	0.578	0.510	0.524	0.524	267,899
2026-09-17	0.538	0.538	0.510	0.512	0.512	52,034
2026-09-16	0.538	0.568	0.504	0.550	0.550	53,439
2026-09-15	0.528	0.576	0.520	0.540	0.540	93,895
2026-09-14	0.590	0.590	0.520	0.578	0.578	136,676
2026-09-11	0.586	0.586	0.568	0.568	0.568	61,965
2026-09-10	0.590	0.600	0.588	0.600	0.600	53,650
2026-09-09	0.592	0.592	0.586	0.586	0.586	42,210
2026-09-08	0.602	0.626	0.592	0.626	0.626	2,726
2026-09-07	0.586	0.628	0.586	0.626	0.626	23,733
2026-09-04	0.582	0.610	0.582	0.586	0.586	20,326
2026-09-03	0.586	0.608	0.586	0.590	0.590	13,930
2026-09-02	0.600	0.608	0.590	0.600	0.600	54,750
2026-09-01	0.594	0.596	0.590	0.590	0.590	31,067
2026-08-31	0.600	0.650	0.582	0.608	0.608	151,227
2026-08-28	0.614	0.616	0.600	0.600	0.600	52,219
2026-08-27	0.574	0.618	0.574	0.618	0.618	19,900
2026-08-26	0.596	0.616	0.564	0.600	0.600	64,049
2026-08-25	0.590	0.616	0.524	0.564	0.564	124,312
2026-08-24	0.598	0.600	0.572	0.600	0.600	121,354
2026-08-21	0.580	0.580	0.570	0.570	0.570	22,323
2026-08-20	0.566	0.610	0.564	0.580	0.580	124,190
2026-08-19	0.614	0.614	0.562	0.610	0.610	23,256
2026-08-18	0.672	0.752	0.600	0.614	0.614	614,978
2026-08-17	0.620	0.650	0.620	0.650	0.650	6,540
2026-08-14	0.634	0.634	0.630	0.630	0.630	35,000
2026-08-13	0.678	0.678	0.640	0.640	0.640	48,393
2026-08-12	0.648	0.680	0.636	0.636	0.636	80,880
2026-08-11	0.630	0.648	0.624	0.624	0.624	69,077
2026-08-10	0.622	0.666	0.622	0.650	0.650	151,179
2026-08-07	0.590	0.666	0.590	0.642	0.642	364,967
2026-08-06	0.600	0.600	0.582	0.590	0.590	215,843
2026-08-05	0.620	0.630	0.610	0.628	0.628	15,227
2026-08-04	0.618	0.640	0.602	0.618	0.618	87,591
2026-08-03	0.598	0.618	0.582	0.618	0.618	26,888
2026-07-31	0.630	0.630	0.618	0.618	0.618	823
2026-07-30	0.572	0.620	0.572	0.600	0.600	32,909
2026-07-29	0.574	0.620	0.574	0.600	0.600	52,707

Page 1 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.