Crustal Resources B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 1.198 | 1.198 | 1.013 | 1.198 | 1.198 | 5,260 |
| 2022-06-21 | 1.198 | 1.198 | 1.013 | 1.198 | 1.198 | 6,306 |
| 2022-06-20 | 1.013 | 1.198 | 1.013 | 1.198 | 1.198 | 9,081 |
| 2022-06-17 | 1.013 | 1.198 | 1.013 | 1.198 | 1.198 | 9,347 |
| 2022-06-16 | 1.198 | 1.198 | 1.013 | 1.105 | 1.105 | 4,346 |
| 2022-06-15 | 1.105 | 1.198 | 1.013 | 1.013 | 1.013 | 8,249 |
| 2022-06-14 | 1.105 | 1.198 | 1.013 | 1.198 | 1.198 | 58,315 |
| 2022-06-13 | 1.198 | 1.198 | 1.105 | 1.105 | 1.105 | 54,006 |
| 2022-06-10 | 1.198 | 1.198 | 1.105 | 1.198 | 1.198 | 2,707 |
| 2022-06-09 | 1.198 | 1.198 | 1.105 | 1.198 | 1.198 | 18,220 |
| 2022-06-08 | 1.198 | 1.198 | 1.105 | 1.198 | 1.198 | 36,292 |
| 2022-06-07 | 1.105 | 1.198 | 1.013 | 1.105 | 1.105 | 86,136 |
| 2022-06-03 | 1.290 | 1.290 | 1.105 | 1.198 | 1.198 | 39,335 |
| 2022-06-02 | 1.290 | 1.290 | 1.198 | 1.290 | 1.290 | 26,368 |
| 2022-06-01 | 1.290 | 1.290 | 1.105 | 1.290 | 1.290 | 21,690 |
| 2022-05-31 | 1.290 | 1.290 | 1.198 | 1.290 | 1.290 | 19,998 |
| 2022-05-30 | 1.198 | 1.290 | 1.105 | 1.290 | 1.290 | 18,947 |
| 2022-05-27 | 1.198 | 1.290 | 1.198 | 1.290 | 1.290 | 6,257 |
| 2022-05-25 | 1.290 | 1.290 | 1.198 | 1.290 | 1.290 | 12,934 |
| 2022-05-24 | 1.198 | 1.290 | 1.105 | 1.290 | 1.290 | 51,361 |
| 2022-05-23 | 1.290 | 1.290 | 1.105 | 1.198 | 1.198 | 82,601 |
| 2022-05-20 | 1.290 | 1.290 | 1.105 | 1.290 | 1.290 | 9,551 |
| 2022-05-19 | 1.105 | 1.290 | 1.105 | 1.290 | 1.290 | 102,937 |
| 2022-05-18 | 1.198 | 1.198 | 1.105 | 1.198 | 1.198 | 27,382 |
| 2022-05-17 | 1.290 | 1.290 | 1.105 | 1.198 | 1.198 | 88,939 |
| 2022-05-16 | 1.290 | 1.290 | 1.198 | 1.290 | 1.290 | 10,810 |
| 2022-05-13 | 1.290 | 1.382 | 1.198 | 1.290 | 1.290 | 162,041 |
| 2022-05-12 | 1.382 | 1.382 | 1.290 | 1.382 | 1.382 | 43,258 |
| 2022-05-11 | 1.474 | 1.474 | 1.290 | 1.382 | 1.382 | 19,512 |
| 2022-05-10 | 1.382 | 1.474 | 1.382 | 1.474 | 1.474 | 19,054 |
| 2022-05-09 | 1.474 | 1.566 | 1.290 | 1.382 | 1.382 | 152,597 |
| 2022-05-06 | 1.566 | 1.566 | 1.382 | 1.566 | 1.566 | 19,972 |
| 2022-05-05 | 1.474 | 1.566 | 1.382 | 1.474 | 1.474 | 39,740 |
| 2022-05-04 | 1.474 | 1.750 | 1.382 | 1.474 | 1.474 | 468,870 |
| 2022-05-03 | 1.474 | 1.474 | 1.382 | 1.382 | 1.382 | 51,972 |
| 2022-05-02 | 1.566 | 1.566 | 1.382 | 1.566 | 1.566 | 48,238 |
| 2022-04-29 | 1.566 | 1.566 | 1.382 | 1.566 | 1.566 | 24,883 |
| 2022-04-28 | 1.474 | 1.566 | 1.382 | 1.566 | 1.566 | 21,173 |
| 2022-04-27 | 1.566 | 1.566 | 1.382 | 1.474 | 1.474 | 61,335 |
| 2022-04-26 | 1.566 | 1.566 | 1.474 | 1.474 | 1.474 | 19,927 |
| 2022-04-25 | 1.658 | 1.658 | 1.474 | 1.566 | 1.566 | 41,609 |
| 2022-04-22 | 1.566 | 1.658 | 1.474 | 1.658 | 1.658 | 13,698 |
| 2022-04-21 | 1.566 | 1.658 | 1.474 | 1.566 | 1.566 | 84,195 |
| 2022-04-20 | 1.658 | 1.658 | 1.566 | 1.658 | 1.658 | 5,155 |
| 2022-04-19 | 1.658 | 1.750 | 1.566 | 1.658 | 1.658 | 57,594 |
| 2022-04-14 | 1.658 | 1.658 | 1.658 | 1.658 | 1.658 | 4,735 |
| 2022-04-13 | 1.658 | 1.750 | 1.658 | 1.658 | 1.658 | 34,096 |
| 2022-04-12 | 1.566 | 1.750 | 1.566 | 1.750 | 1.750 | 35,421 |
| 2022-04-11 | 1.750 | 1.750 | 1.566 | 1.658 | 1.658 | 16,820 |
| 2022-04-08 | 1.750 | 1.750 | 1.658 | 1.750 | 1.750 | 15,823 |
| 2022-04-07 | 1.566 | 1.750 | 1.566 | 1.750 | 1.750 | 19,922 |
| 2022-04-06 | 1.750 | 1.750 | 1.566 | 1.658 | 1.658 | 41,354 |
| 2022-04-05 | 1.566 | 1.750 | 1.566 | 1.566 | 1.566 | 10,805 |
| 2022-04-04 | 1.658 | 1.750 | 1.566 | 1.658 | 1.658 | 57,205 |
| 2022-04-01 | 1.750 | 1.750 | 1.566 | 1.658 | 1.658 | 91,034 |
| 2022-03-31 | 1.750 | 1.750 | 1.658 | 1.750 | 1.750 | 5,526 |
| 2022-03-30 | 1.566 | 1.750 | 1.566 | 1.750 | 1.750 | 21,325 |
| 2022-03-29 | 1.750 | 1.750 | 1.658 | 1.658 | 1.658 | 88,570 |
| 2022-03-28 | 1.842 | 1.842 | 1.658 | 1.750 | 1.750 | 119,110 |
| 2022-03-25 | 1.658 | 1.934 | 1.566 | 1.842 | 1.842 | 246,443 |
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.