Crustal Resources B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	0.667	0.667	0.639	0.639	0.639	1,810
2023-08-28	0.728	0.728	0.667	0.717	0.717	2,512
2023-08-25	0.785	0.785	0.665	0.667	0.667	14,251
2023-08-24	0.630	0.645	0.630	0.630	0.630	5,220
2023-08-23	0.814	0.816	0.687	0.691	0.691	20,064
2023-08-22	0.814	0.818	0.687	0.696	0.696	4,027
2023-08-21	0.728	0.746	0.685	0.685	0.685	6,268
2023-08-18	0.728	0.737	0.676	0.731	0.731	46,364
2023-08-17	0.682	0.735	0.637	0.676	0.676	12,563
2023-08-16	0.726	0.735	0.726	0.735	0.735	1,746
2023-08-15	0.656	0.726	0.656	0.726	0.726	813
2023-08-14	0.678	0.800	0.649	0.726	0.726	88,182
2023-08-11	0.637	0.637	0.636	0.636	0.636	651
2023-08-10	0.630	0.636	0.630	0.636	0.636	11,605
2023-08-09	0.682	0.682	0.630	0.630	0.630	1,763
2023-08-08	0.682	0.713	0.682	0.713	0.713	9,721
2023-08-07	0.684	0.684	0.643	0.682	0.682	6,431
2023-08-04	0.735	0.735	0.684	0.684	0.684	20,887
2023-08-03	0.737	0.737	0.737	0.737	0.737	763
2023-08-02	0.818	0.818	0.704	0.737	0.737	28,279
2023-08-01	0.783	0.824	0.726	0.750	0.750	2,988
2023-07-31	0.783	0.783	0.693	0.774	0.774	4,803
2023-07-28	0.820	0.835	0.783	0.783	0.783	20,247
2023-07-27	0.820	0.820	0.820	0.820	0.820	518
2023-07-26	0.781	0.816	0.717	0.811	0.811	85,307
2023-07-25	0.801	0.801	0.715	0.715	0.715	3,158
2023-07-24	0.761	0.816	0.704	0.715	0.715	33,438
2023-07-21	0.737	0.737	0.672	0.700	0.700	20,998
2023-07-20	0.781	0.781	0.691	0.737	0.737	43,835
2023-07-19	0.650	0.824	0.650	0.700	0.700	35,291
2023-07-18	0.632	0.737	0.632	0.637	0.637	40,512
2023-07-17	0.737	0.737	0.693	0.737	0.737	9,696
2023-07-14	0.720	0.737	0.719	0.720	0.720	55,849
2023-07-13	0.755	0.812	0.735	0.737	0.737	35,352
2023-07-12	0.829	0.829	0.737	0.754	0.754	11,486
2023-07-11	0.741	0.741	0.741	0.741	0.741	50
2023-07-10	0.783	0.787	0.691	0.739	0.739	57,185
2023-07-07	0.719	0.801	0.691	0.787	0.787	29,695
2023-07-06	0.691	0.851	0.691	0.693	0.693	55,719
2023-07-05	0.789	0.792	0.610	0.737	0.737	71,352
2023-07-04	0.682	0.800	0.682	0.789	0.789	26,548
2023-07-03	0.639	0.724	0.639	0.713	0.713	19,896
2023-06-30	0.765	0.825	0.737	0.737	0.737	95,386
2023-06-29	0.853	0.853	0.798	0.798	0.798	4,473
2023-06-28	0.796	0.798	0.796	0.798	0.798	7,669
2023-06-27	0.772	0.855	0.772	0.855	0.855	33,620
2023-06-26	0.840	0.840	0.766	0.835	0.835	3,626
2023-06-22	0.774	0.840	0.759	0.840	0.840	55,246
2023-06-21	0.774	0.836	0.774	0.783	0.783	15,991
2023-06-20	0.748	0.851	0.748	0.851	0.851	6,592
2023-06-19	0.785	0.866	0.785	0.820	0.820	41,473
2023-06-16	0.820	0.870	0.746	0.785	0.785	17,865
2023-06-15	0.836	0.836	0.811	0.811	0.811	48,133
2023-06-14	0.770	0.875	0.766	0.842	0.842	63,313
2023-06-13	0.726	0.783	0.654	0.763	0.763	93,229
2023-06-12	0.645	0.720	0.645	0.650	0.650	64,000
2023-06-09	0.636	0.645	0.621	0.645	0.645	12,066
2023-06-08	0.647	0.730	0.590	0.650	0.650	90,794
2023-06-07	0.862	0.862	0.647	0.669	0.669	95,760
2023-06-05	0.737	0.862	0.737	0.862	0.862	702

← NewerPage 14 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.