Crustal Resources B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.829	0.829	0.737	0.737	0.737	21,529
2023-06-01	0.829	0.829	0.737	0.737	0.737	36,473
2023-05-31	0.921	0.921	0.829	0.829	0.829	98,416
2023-05-30	0.921	0.921	0.829	0.921	0.921	28,763
2023-05-29	0.829	0.921	0.829	0.921	0.921	14,824
2023-05-26	0.921	0.921	0.829	0.921	0.921	21,107
2023-05-25	0.921	0.921	0.829	0.921	0.921	13,357
2023-05-24	0.921	0.921	0.829	0.921	0.921	51,227
2023-05-23	0.921	0.921	0.829	0.921	0.921	23,744
2023-05-22	0.921	0.921	0.829	0.921	0.921	6,255
2023-05-19	0.829	0.921	0.829	0.921	0.921	55,561
2023-05-17	1.013	1.013	0.829	0.921	0.921	50,285
2023-05-16	1.013	1.013	0.921	0.921	0.921	38,788
2023-05-15	0.921	1.013	0.829	1.013	1.013	210,952
2023-05-12	0.921	0.921	0.829	0.921	0.921	64,947
2023-05-11	0.921	0.921	0.829	0.921	0.921	213,116
2023-05-10	1.013	1.013	0.921	1.013	1.013	17,566
2023-05-09	1.013	1.013	0.921	1.013	1.013	7,766
2023-05-08	1.013	1.013	0.921	1.013	1.013	18,473
2023-05-05	0.921	1.013	0.921	1.013	1.013	53,165
2023-05-04	1.013	1.013	0.921	0.921	0.921	26,414
2023-05-03	1.013	1.013	0.921	1.013	1.013	3,646
2023-05-02	1.013	1.013	0.921	1.013	1.013	79,090
2023-04-28	1.013	1.013	0.921	1.013	1.013	3,076
2023-04-27	1.013	1.013	0.921	1.013	1.013	28,281
2023-04-26	0.921	1.013	0.921	1.013	1.013	18,695
2023-04-25	1.013	1.013	0.921	1.013	1.013	6,491
2023-04-24	0.921	1.013	0.921	1.013	1.013	25,345
2023-04-21	1.013	1.013	0.921	1.013	1.013	13,260
2023-04-20	0.921	1.013	0.921	1.013	1.013	34,599
2023-04-19	0.921	1.013	0.921	1.013	1.013	458,267
2023-04-18	1.013	1.013	0.921	0.921	0.921	16,874
2023-04-17	1.013	1.013	0.921	0.921	0.921	22,302
2023-04-14	0.921	1.013	0.921	1.013	1.013	57,552
2023-04-13	0.921	1.013	0.921	0.921	0.921	7,710
2023-04-12	0.921	1.013	0.921	0.921	0.921	16,825
2023-04-11	1.013	1.013	0.921	1.013	1.013	12,421
2023-04-06	1.013	1.013	1.013	1.013	1.013	1,973
2023-04-05	1.013	1.013	0.921	1.013	1.013	40,442
2023-04-04	0.921	1.013	0.921	1.013	1.013	138,398
2023-04-03	1.013	1.013	0.921	1.013	1.013	5,510
2023-03-31	0.921	1.013	0.921	0.921	0.921	15,593
2023-03-30	1.013	1.013	0.921	0.921	0.921	6,040
2023-03-29	1.013	1.013	0.921	0.921	0.921	36,969
2023-03-28	0.921	1.013	0.921	1.013	1.013	25,314
2023-03-27	1.013	1.013	0.921	1.013	1.013	4,582
2023-03-24	1.013	1.013	0.921	1.013	1.013	25,121
2023-03-23	1.013	1.013	0.921	0.921	0.921	20,115
2023-03-22	1.013	1.105	0.921	1.013	1.013	508,639
2023-03-21	1.105	1.105	1.013	1.013	1.013	55,428
2023-03-20	1.105	1.105	1.013	1.105	1.105	33,668
2023-03-17	1.105	1.105	1.013	1.105	1.105	11,472
2023-03-16	1.105	1.105	1.013	1.105	1.105	6,974
2023-03-15	1.105	1.105	1.013	1.105	1.105	23,185
2023-03-14	1.013	1.105	1.013	1.105	1.105	5,310
2023-03-13	1.013	1.105	1.013	1.013	1.013	26,764
2023-03-10	1.013	1.105	1.013	1.013	1.013	10,059
2023-03-09	1.105	1.105	1.013	1.013	1.013	15,058
2023-03-08	1.105	1.105	1.013	1.105	1.105	119,913
2023-03-07	1.105	1.105	1.013	1.105	1.105	20,002

← NewerPage 15 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.