Crustal Resources B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	1.105	1.105	1.013	1.105	1.105	25,845
2023-03-03	1.105	1.105	1.013	1.105	1.105	38,512
2023-03-02	1.105	1.105	1.013	1.105	1.105	23,899
2023-03-01	1.105	1.105	1.013	1.105	1.105	4,154
2023-02-28	1.105	1.105	1.013	1.105	1.105	17,309
2023-02-27	1.013	1.105	1.013	1.105	1.105	19,830
2023-02-24	1.013	1.105	1.013	1.013	1.013	187,897
2023-02-23	1.105	1.198	1.013	1.013	1.013	337,135
2023-02-22	1.290	1.290	1.105	1.198	1.198	23,691
2023-02-21	1.290	1.290	1.105	1.198	1.198	5,355
2023-02-20	1.290	1.290	1.105	1.290	1.290	9,520
2023-02-17	1.290	1.290	1.105	1.290	1.290	27,420
2023-02-16	1.290	1.290	1.105	1.290	1.290	51,141
2023-02-15	1.290	1.382	1.198	1.290	1.290	92,991
2023-02-14	1.105	1.382	1.105	1.290	1.290	288,287
2023-02-13	1.198	1.290	1.105	1.105	1.105	230,403
2023-02-10	1.105	1.198	1.013	1.105	1.105	152,725
2023-02-09	1.013	1.105	1.013	1.105	1.105	21,247
2023-02-08	1.105	1.105	1.013	1.013	1.013	25,126
2023-02-07	1.013	1.105	1.013	1.013	1.013	19,417
2023-02-06	1.105	1.105	1.013	1.105	1.105	128,071
2023-02-03	1.105	1.105	1.013	1.105	1.105	51,992
2023-02-02	1.105	1.105	1.013	1.105	1.105	63,336
2023-02-01	1.105	1.105	1.013	1.105	1.105	210,645
2023-01-31	1.105	1.105	1.013	1.105	1.105	15,872
2023-01-30	1.105	1.105	1.013	1.105	1.105	77,328
2023-01-27	1.105	1.105	1.013	1.105	1.105	31,504
2023-01-26	1.105	1.105	1.013	1.105	1.105	11,616
2023-01-25	1.105	1.105	1.013	1.105	1.105	132,211
2023-01-24	1.198	1.198	1.013	1.013	1.013	93,012
2023-01-23	1.105	1.198	1.013	1.198	1.198	368,982
2023-01-20	1.013	1.105	1.013	1.105	1.105	18,178
2023-01-19	1.105	1.105	1.013	1.105	1.105	45,092
2023-01-18	1.105	1.105	1.013	1.105	1.105	36,901
2023-01-17	1.105	1.105	1.013	1.105	1.105	75,126
2023-01-16	1.105	1.105	1.013	1.105	1.105	90,256
2023-01-13	1.105	1.105	1.013	1.105	1.105	67,560
2023-01-12	1.105	1.105	1.013	1.013	1.013	35,939
2023-01-11	1.013	1.105	1.013	1.013	1.013	183,167
2023-01-10	1.013	1.105	1.013	1.013	1.013	14,372
2023-01-09	1.105	1.105	1.013	1.013	1.013	36,098
2023-01-05	1.013	1.105	1.013	1.105	1.105	21,604
2023-01-04	1.198	1.198	1.013	1.013	1.013	14,252
2023-01-03	1.105	1.198	1.013	1.105	1.105	51,394
2023-01-02	1.105	1.105	1.013	1.105	1.105	21,904
2022-12-30	1.013	1.105	1.013	1.105	1.105	30,994
2022-12-29	1.105	1.198	1.013	1.105	1.105	173,697
2022-12-28	1.105	1.105	1.013	1.013	1.013	39,364
2022-12-27	1.105	1.105	1.013	1.105	1.105	46,824
2022-12-23	1.105	1.105	1.013	1.105	1.105	131,109
2022-12-22	1.198	1.290	1.013	1.105	1.105	303,386
2022-12-21	1.105	1.198	1.013	1.198	1.198	344,488
2022-12-20	1.013	1.290	1.013	1.105	1.105	827,155
2022-12-19	1.105	1.105	1.013	1.105	1.105	40,118
2022-12-16	1.013	1.105	1.013	1.105	1.105	24,246
2022-12-15	1.013	1.105	1.013	1.013	1.013	62,043
2022-12-14	1.105	1.105	1.013	1.013	1.013	132,721
2022-12-13	1.198	1.198	1.013	1.105	1.105	511,281
2022-12-12	1.198	1.198	1.013	1.105	1.105	42,310
2022-12-09	1.105	1.198	1.013	1.198	1.198	77,518

← NewerPage 16 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.