Crustal Resources B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	0.326	0.488	0.326	0.485	0.485	10,141
2024-02-16	0.497	0.497	0.401	0.492	0.492	6,202
2024-02-15	0.409	0.503	0.400	0.501	0.501	14,392
2024-02-14	0.514	0.514	0.442	0.514	0.514	6,426
2024-02-13	0.466	0.514	0.440	0.514	0.514	26,996
2024-02-12	0.514	0.514	0.413	0.514	0.514	10,986
2024-02-09	0.512	0.512	0.512	0.512	0.512	487
2024-02-08	0.450	0.514	0.450	0.512	0.512	2,170
2024-02-07	0.516	0.516	0.413	0.514	0.514	16,470
2024-02-06	0.453	0.518	0.433	0.516	0.516	23,274
2024-02-05	0.443	0.481	0.442	0.453	0.453	18,478
2024-02-02	0.590	0.590	0.481	0.481	0.481	34,677
2024-02-01	0.566	0.567	0.461	0.461	0.461	40,417
2024-01-31	0.560	0.601	0.560	0.601	0.601	1,773
2024-01-30	0.617	0.617	0.562	0.567	0.567	5,859
2024-01-29	0.580	0.617	0.577	0.617	0.617	1,020
2024-01-26	0.599	0.608	0.575	0.577	0.577	96,522
2024-01-25	0.567	0.601	0.567	0.599	0.599	9,761
2024-01-24	0.601	0.602	0.601	0.602	0.602	15,742
2024-01-23	0.567	0.608	0.567	0.608	0.608	9,939
2024-01-22	0.626	0.626	0.580	0.580	0.580	8,844
2024-01-19	0.687	0.687	0.626	0.626	0.626	2,701
2024-01-18	0.582	0.582	0.580	0.580	0.580	40,032
2024-01-17	0.601	0.601	0.573	0.582	0.582	2,021
2024-01-16	0.626	0.645	0.601	0.601	0.601	38,046
2024-01-15	0.612	0.700	0.612	0.626	0.626	75,359
2024-01-12	0.652	0.652	0.604	0.610	0.610	17,370
2024-01-11	0.645	0.652	0.601	0.652	0.652	28,552
2024-01-10	0.601	0.645	0.601	0.645	0.645	1,235
2024-01-09	0.617	0.652	0.599	0.601	0.601	7,019
2024-01-08	0.645	0.645	0.599	0.617	0.617	2,992
2024-01-05	0.582	0.707	0.582	0.645	0.645	2,074
2024-01-04	0.645	0.645	0.566	0.580	0.580	3,834
2024-01-03	0.650	0.650	0.645	0.645	0.645	22,324
2024-01-02	0.573	0.645	0.509	0.645	0.645	736
2023-12-29	0.562	0.650	0.562	0.573	0.573	6,148
2023-12-28	0.567	0.614	0.567	0.590	0.590	12,650
2023-12-27	0.617	0.617	0.564	0.567	0.567	13,076
2023-12-22	0.632	0.632	0.562	0.608	0.608	3,901
2023-12-21	0.575	0.634	0.514	0.634	0.634	8,202
2023-12-20	0.582	0.639	0.582	0.582	0.582	6,237
2023-12-19	0.590	0.643	0.582	0.582	0.582	11,752
2023-12-18	0.588	0.615	0.588	0.590	0.590	7,958
2023-12-15	0.645	0.645	0.610	0.617	0.617	24,168
2023-12-14	0.608	0.656	0.608	0.656	0.656	3,724
2023-12-13	0.566	0.700	0.566	0.606	0.606	21,004
2023-12-12	0.601	0.601	0.562	0.564	0.564	7,013
2023-12-11	0.599	0.698	0.599	0.601	0.601	15,892
2023-12-08	0.560	0.645	0.560	0.573	0.573	7,009
2023-12-07	0.599	0.641	0.558	0.560	0.560	6,951
2023-12-06	0.643	0.643	0.542	0.582	0.582	29,199
2023-12-05	0.590	0.590	0.544	0.590	0.590	6,202
2023-12-04	0.682	0.682	0.590	0.590	0.590	2,890
2023-12-01	0.601	0.606	0.601	0.606	0.606	7,147
2023-11-30	0.733	0.781	0.691	0.691	0.691	31,143
2023-11-29	0.577	0.737	0.577	0.737	0.737	8,928
2023-11-28	0.569	0.637	0.569	0.637	0.637	1,311
2023-11-27	0.636	0.636	0.544	0.560	0.560	20,990
2023-11-24	0.588	0.637	0.468	0.516	0.516	53,440
2023-11-23	0.588	0.645	0.588	0.590	0.590	11,960

← NewerPage 12 of 21 · 1,253 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.