Crustal Resources B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	1.105	1.105	1.013	1.013	1.013	230,881
2022-12-07	1.013	1.105	1.013	1.105	1.105	142,650
2022-12-06	1.013	1.198	1.013	1.013	1.013	295,294
2022-12-05	1.105	1.198	0.921	1.105	1.105	661,214
2022-12-02	1.105	1.198	1.013	1.105	1.105	188,437
2022-12-01	1.013	1.198	1.013	1.105	1.105	168,550
2022-11-30	1.105	1.105	1.013	1.013	1.013	260,231
2022-11-29	1.105	1.198	1.013	1.105	1.105	222,309
2022-11-28	1.198	1.290	1.105	1.105	1.105	263,022
2022-11-25	1.013	1.290	1.013	1.198	1.198	592,322
2022-11-24	1.105	1.105	0.921	1.013	1.013	97,201
2022-11-23	1.013	1.105	0.921	1.105	1.105	131,345
2022-11-22	1.013	1.198	1.013	1.105	1.105	334,582
2022-11-21	1.198	1.198	1.013	1.198	1.198	62,753
2022-11-18	1.105	1.198	1.013	1.198	1.198	79,261
2022-11-17	1.198	1.290	1.013	1.105	1.105	173,571
2022-11-16	1.105	1.290	1.105	1.105	1.105	101,426
2022-11-15	1.290	1.290	1.105	1.105	1.105	187,503
2022-11-14	1.198	1.290	1.105	1.290	1.290	143,061
2022-11-11	1.474	1.566	1.198	1.198	1.198	932,269
2022-11-10	1.382	1.566	1.198	1.382	1.382	952,315
2022-11-09	1.382	1.382	1.198	1.382	1.382	349,658
2022-11-08	1.198	1.566	1.198	1.290	1.290	695,067
2022-11-07	1.474	1.474	1.105	1.198	1.198	672,476
2022-11-04	1.750	2.395	1.105	1.474	1.474	4,452,066
2022-11-03	0.921	1.566	0.829	1.382	1.382	1,040,673
2022-11-02	0.921	0.921	0.829	0.921	0.921	41,165
2022-11-01	0.921	0.921	0.829	0.921	0.921	8,134
2022-10-31	0.829	0.921	0.829	0.921	0.921	56,458
2022-10-28	0.921	0.921	0.829	0.921	0.921	4,603
2022-10-27	0.921	0.921	0.829	0.921	0.921	28,570
2022-10-26	0.829	0.921	0.829	0.829	0.829	62,151
2022-10-25	0.921	0.921	0.829	0.921	0.921	37,335
2022-10-24	0.829	0.921	0.829	0.921	0.921	111,456
2022-10-21	0.921	0.921	0.829	0.921	0.921	6,389
2022-10-20	0.921	0.921	0.921	0.921	0.921	4,258
2022-10-19	0.921	0.921	0.829	0.829	0.829	19,921
2022-10-18	0.921	0.921	0.829	0.921	0.921	44,438
2022-10-17	0.921	0.921	0.829	0.921	0.921	24,669
2022-10-14	0.829	0.921	0.829	0.921	0.921	42,185
2022-10-13	0.921	0.921	0.829	0.921	0.921	33,785
2022-10-12	0.921	0.921	0.829	0.921	0.921	4,229
2022-10-11	0.829	0.921	0.829	0.921	0.921	4,979
2022-10-10	0.829	0.921	0.829	0.829	0.829	13,598
2022-10-07	0.829	0.921	0.829	0.921	0.921	8,906
2022-10-06	0.921	0.921	0.829	0.921	0.921	24,740
2022-10-05	0.829	0.921	0.829	0.921	0.921	3,352
2022-10-04	0.921	0.921	0.829	0.829	0.829	16,838
2022-10-03	0.829	0.921	0.829	0.921	0.921	7,035
2022-09-30	0.921	0.921	0.829	0.921	0.921	31,249
2022-09-29	1.013	1.013	0.921	0.921	0.921	96,715
2022-09-28	1.013	1.013	0.921	0.921	0.921	7,089
2022-09-27	1.013	1.013	0.921	1.013	1.013	4,243
2022-09-26	1.013	1.013	0.921	1.013	1.013	23,833
2022-09-23	0.921	1.013	0.921	1.013	1.013	24,200
2022-09-22	0.921	1.013	0.921	0.921	0.921	35,826
2022-09-21	1.013	1.013	0.921	0.921	0.921	22,260
2022-09-20	1.013	1.013	0.921	1.013	1.013	23,629
2022-09-19	0.921	1.013	0.921	1.013	1.013	22,755
2022-09-16	0.921	1.013	0.921	0.921	0.921	102,777

← NewerPage 17 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.