Crustal Resources B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	0.451	0.470	0.387	0.400	0.400	31,642
2024-05-17	0.381	0.450	0.381	0.387	0.387	1,500
2024-05-16	0.380	0.455	0.380	0.381	0.381	3,604
2024-05-15	0.378	0.380	0.378	0.380	0.380	11,317
2024-05-14	0.367	0.420	0.367	0.372	0.372	25,052
2024-05-13	0.372	0.422	0.343	0.422	0.422	1,382
2024-05-10	0.319	0.422	0.319	0.420	0.420	24,597
2024-05-08	0.431	0.431	0.431	0.431	0.431	2,088
2024-05-07	0.440	0.440	0.372	0.435	0.435	41,928
2024-05-06	0.383	0.444	0.374	0.444	0.444	5,588
2024-05-03	0.383	0.383	0.372	0.383	0.383	18,039
2024-05-02	0.372	0.461	0.372	0.383	0.383	22,221
2024-04-29	0.435	0.451	0.356	0.435	0.435	7,994
2024-04-26	0.435	0.435	0.435	0.435	0.435	10,857
2024-04-25	0.437	0.437	0.385	0.400	0.400	8,378
2024-04-24	0.367	0.442	0.367	0.437	0.437	29,323
2024-04-23	0.387	0.387	0.356	0.363	0.363	2,560
2024-04-22	0.387	0.387	0.343	0.378	0.378	6,868
2024-04-19	0.350	0.387	0.343	0.387	0.387	26,520
2024-04-18	0.322	0.363	0.322	0.322	0.322	739
2024-04-17	0.319	0.322	0.317	0.322	0.322	8,680
2024-04-16	0.369	0.369	0.317	0.322	0.322	8,649
2024-04-15	0.369	0.369	0.369	0.369	0.369	1,628
2024-04-12	0.380	0.380	0.369	0.369	0.369	2,716
2024-04-11	0.369	0.369	0.369	0.369	0.369	218
2024-04-10	0.369	0.380	0.369	0.380	0.380	5,870
2024-04-09	0.361	0.380	0.361	0.380	0.380	1,708
2024-04-08	0.354	0.380	0.354	0.361	0.361	7,951
2024-04-05	0.381	0.381	0.381	0.381	0.381	445
2024-04-04	0.350	0.381	0.350	0.381	0.381	10,944
2024-04-03	0.350	0.350	0.350	0.350	0.350	1,833
2024-04-02	0.396	0.396	0.322	0.348	0.348	26,276
2024-03-28	0.250	0.396	0.250	0.396	0.396	2,896
2024-03-27	0.322	0.399	0.322	0.399	0.399	10,024
2024-03-26	0.290	0.369	0.290	0.364	0.364	3,843
2024-03-25	0.359	0.389	0.341	0.359	0.359	21,454
2024-03-22	0.359	0.399	0.359	0.359	0.359	1,254
2024-03-21	0.369	0.408	0.357	0.357	0.357	12,427
2024-03-20	0.351	0.364	0.351	0.364	0.364	1,520
2024-03-19	0.369	0.421	0.369	0.387	0.387	23,255
2024-03-18	0.403	0.403	0.369	0.369	0.369	44,002
2024-03-15	0.402	0.403	0.402	0.402	0.402	12,466
2024-03-14	0.456	0.456	0.397	0.402	0.402	4,262
2024-03-13	0.415	0.439	0.389	0.439	0.439	3,637
2024-03-12	0.392	0.415	0.392	0.415	0.415	100
2024-03-11	0.388	0.391	0.387	0.391	0.391	4,343
2024-03-08	0.435	0.435	0.398	0.409	0.409	11,661
2024-03-07	0.440	0.440	0.395	0.439	0.439	4,343
2024-03-06	0.392	0.443	0.392	0.441	0.441	14,735
2024-03-05	0.388	0.388	0.388	0.388	0.388	927
2024-03-04	0.394	0.404	0.388	0.388	0.388	6,503
2024-03-01	0.389	0.396	0.389	0.394	0.394	32,008
2024-02-29	0.397	0.404	0.389	0.404	0.404	4,085
2024-02-28	0.397	0.462	0.397	0.397	0.397	3,463
2024-02-27	0.442	0.442	0.397	0.415	0.415	105,415
2024-02-26	0.492	0.492	0.428	0.442	0.442	3,934
2024-02-23	0.451	0.626	0.434	0.434	0.434	112,341
2024-02-22	0.424	0.424	0.424	0.424	0.424	2,696
2024-02-21	0.392	0.459	0.392	0.405	0.405	8,595
2024-02-20	0.390	0.415	0.390	0.396	0.396	7,456

← NewerPage 11 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.