Crustal Resources B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	0.645	0.645	0.582	0.641	0.641	1,841
2023-11-21	0.811	0.894	0.571	0.660	0.660	124,037
2023-11-20	0.545	0.919	0.545	0.919	0.919	105,848
2023-11-17	0.599	0.599	0.544	0.544	0.544	1,053
2023-11-16	0.553	0.604	0.525	0.525	0.525	9,986
2023-11-15	0.525	0.525	0.525	0.525	0.525	3,752
2023-11-14	0.516	0.525	0.516	0.525	0.525	16,465
2023-11-13	0.512	0.512	0.512	0.512	0.512	207
2023-11-10	0.553	0.590	0.415	0.590	0.590	18,009
2023-11-09	0.553	0.590	0.553	0.590	0.590	460
2023-11-08	0.580	0.599	0.553	0.590	0.590	18,266
2023-11-07	0.512	0.590	0.512	0.590	0.590	350
2023-11-06	0.461	0.610	0.461	0.571	0.571	26,421
2023-11-03	0.614	0.614	0.614	0.614	0.614	7,010
2023-11-02	0.612	0.612	0.612	0.612	0.612	164
2023-11-01	0.702	0.702	0.610	0.612	0.612	5,230
2023-10-31	0.663	0.720	0.608	0.610	0.610	8,875
2023-10-30	0.590	0.685	0.590	0.663	0.663	24,141
2023-10-27	0.580	0.722	0.580	0.590	0.590	54,314
2023-10-26	0.728	0.728	0.579	0.722	0.722	10,993
2023-10-25	0.580	0.735	0.580	0.735	0.735	1,782
2023-10-24	0.553	0.682	0.553	0.682	0.682	10,702
2023-10-23	0.564	0.641	0.564	0.641	0.641	30,614
2023-10-20	0.571	0.608	0.555	0.555	0.555	10,769
2023-10-18	0.571	0.571	0.571	0.571	0.571	1,602
2023-10-17	0.590	0.590	0.580	0.590	0.590	19,629
2023-10-16	0.580	0.582	0.564	0.580	0.580	8,611
2023-10-13	0.637	0.637	0.579	0.580	0.580	8,776
2023-10-12	0.641	0.641	0.639	0.639	0.639	670
2023-10-11	0.525	0.737	0.525	0.580	0.580	5,948
2023-10-10	0.573	0.625	0.573	0.580	0.580	4,415
2023-10-09	0.599	0.637	0.569	0.626	0.626	13,789
2023-10-06	0.599	0.637	0.599	0.599	0.599	12,669
2023-10-05	0.639	0.643	0.545	0.599	0.599	55,107
2023-10-04	0.525	0.652	0.525	0.639	0.639	6,937
2023-10-03	0.693	0.707	0.553	0.661	0.661	89,314
2023-10-02	0.728	0.728	0.693	0.726	0.726	1,002
2023-09-29	0.665	0.730	0.665	0.730	0.730	2,305
2023-09-28	0.695	0.744	0.695	0.744	0.744	923
2023-09-27	0.687	0.693	0.687	0.693	0.693	10,028
2023-09-26	0.684	0.684	0.684	0.684	0.684	75
2023-09-25	0.781	0.781	0.746	0.746	0.746	2,703
2023-09-22	0.663	0.746	0.663	0.746	0.746	18,766
2023-09-21	0.726	0.726	0.654	0.665	0.665	9,326
2023-09-20	0.728	0.728	0.728	0.728	0.728	683
2023-09-19	0.744	0.744	0.637	0.731	0.731	7,681
2023-09-18	0.754	0.754	0.619	0.744	0.744	679
2023-09-15	0.706	0.754	0.706	0.754	0.754	2,899
2023-09-14	0.711	0.770	0.706	0.706	0.706	9,405
2023-09-13	0.707	0.781	0.707	0.711	0.711	12,068
2023-09-12	0.709	0.761	0.709	0.739	0.739	7,602
2023-09-11	0.798	0.798	0.709	0.709	0.709	47,029
2023-09-08	0.801	0.801	0.796	0.798	0.798	12,043
2023-09-07	0.820	0.892	0.801	0.801	0.801	56,025
2023-09-06	0.800	0.809	0.678	0.807	0.807	17,770
2023-09-05	0.678	0.816	0.678	0.800	0.800	9,989
2023-09-04	0.691	0.820	0.667	0.669	0.669	93,605
2023-09-01	0.617	0.789	0.617	0.643	0.643	44,145
2023-08-31	0.634	0.645	0.634	0.634	0.634	15,997
2023-08-30	0.628	0.634	0.628	0.634	0.634	1,345

← NewerPage 13 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.