Crustal Resources B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	0.396	0.465	0.396	0.465	0.465	25,100
2024-08-15	0.392	0.474	0.392	0.398	0.398	5,326
2024-08-14	0.465	0.474	0.415	0.474	0.474	27,325
2024-08-13	0.553	0.553	0.433	0.433	0.433	55,561
2024-08-12	0.433	0.571	0.433	0.562	0.562	6,474
2024-08-09	0.431	0.433	0.431	0.433	0.433	11,867
2024-08-08	0.461	0.461	0.415	0.427	0.427	12,420
2024-08-07	0.474	0.474	0.461	0.461	0.461	869
2024-08-06	0.567	0.567	0.474	0.474	0.474	3,405
2024-08-05	0.502	0.571	0.470	0.567	0.567	8,047
2024-08-02	0.484	0.599	0.484	0.502	0.502	11,950
2024-08-01	0.470	0.507	0.470	0.507	0.507	14,727
2024-07-31	0.502	0.502	0.470	0.470	0.470	3,279
2024-07-30	0.461	0.507	0.416	0.465	0.465	4,658
2024-07-29	0.511	0.511	0.511	0.511	0.511	16
2024-07-26	0.516	0.516	0.516	0.516	0.516	1,065
2024-07-25	0.391	0.520	0.391	0.516	0.516	19,067
2024-07-24	0.461	0.461	0.461	0.461	0.461	937
2024-07-23	0.461	0.507	0.461	0.461	0.461	9,418
2024-07-22	0.461	0.461	0.461	0.461	0.461	2,452
2024-07-19	0.502	0.502	0.502	0.502	0.502	796
2024-07-18	0.567	0.567	0.502	0.502	0.502	19,505
2024-07-17	0.548	0.548	0.497	0.530	0.530	10,627
2024-07-16	0.553	0.553	0.497	0.553	0.553	27,531
2024-07-15	0.571	0.576	0.484	0.502	0.502	8,430
2024-07-12	0.599	0.599	0.448	0.571	0.571	90,356
2024-07-10	0.493	0.548	0.461	0.461	0.461	20,801
2024-07-09	0.511	0.511	0.431	0.479	0.479	16,266
2024-07-08	0.470	0.511	0.398	0.431	0.431	20,163
2024-07-05	0.548	0.548	0.455	0.520	0.520	79,718
2024-07-04	0.474	0.548	0.474	0.539	0.539	3,408
2024-07-03	0.539	0.539	0.451	0.479	0.479	4,395
2024-07-02	0.484	0.599	0.484	0.539	0.539	24,559
2024-07-01	0.461	0.732	0.451	0.479	0.479	237,643
2024-06-28	0.381	0.381	0.381	0.381	0.381	482
2024-06-27	0.459	0.459	0.381	0.381	0.381	11,262
2024-06-26	0.418	0.418	0.372	0.387	0.387	1,650
2024-06-25	0.413	0.418	0.413	0.418	0.418	24,736
2024-06-24	0.359	0.415	0.359	0.361	0.361	3,774
2024-06-20	0.361	0.361	0.361	0.361	0.361	2,737
2024-06-19	0.359	0.369	0.359	0.365	0.365	53,141
2024-06-18	0.369	0.369	0.369	0.369	0.369	261
2024-06-17	0.322	0.422	0.322	0.369	0.369	1,545
2024-06-14	0.357	0.422	0.357	0.422	0.422	2,609
2024-06-13	0.435	0.435	0.352	0.426	0.426	12,826
2024-06-12	0.370	0.448	0.365	0.365	0.365	15,424
2024-06-11	0.370	0.370	0.370	0.370	0.370	106
2024-06-10	0.415	0.415	0.407	0.407	0.407	1,279
2024-06-07	0.405	0.520	0.405	0.407	0.407	5,922
2024-06-04	0.415	0.415	0.405	0.405	0.405	14,215
2024-06-03	0.387	0.413	0.369	0.387	0.387	13,374
2024-05-31	0.387	0.415	0.387	0.415	0.415	13,431
2024-05-30	0.415	0.415	0.369	0.387	0.387	12,224
2024-05-29	0.415	0.415	0.413	0.415	0.415	2,340
2024-05-28	0.404	0.474	0.404	0.415	0.415	26,583
2024-05-27	0.429	0.479	0.369	0.404	0.404	4,365
2024-05-24	0.418	0.429	0.369	0.429	0.429	16,485
2024-05-23	0.400	0.429	0.400	0.429	0.429	7,005
2024-05-22	0.427	0.431	0.394	0.400	0.400	13,535
2024-05-21	0.400	0.433	0.392	0.422	0.422	2,510

← NewerPage 10 of 21 · 1,248 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.