Crustal Resources B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.540	0.586	0.540	0.560	0.560	31,166
2026-07-27	0.548	0.588	0.540	0.540	0.540	14,208
2026-07-24	0.534	0.586	0.534	0.548	0.548	1,536
2026-07-23	0.532	0.534	0.532	0.534	0.534	10,600
2026-07-22	0.542	0.542	0.542	0.542	0.542	1,832
2026-07-21	0.542	0.542	0.542	0.542	0.542	38,828
2026-07-20	0.532	0.580	0.532	0.540	0.540	132,347
2026-07-17	0.550	0.584	0.520	0.584	0.584	13,617
2026-07-16	0.550	0.580	0.550	0.550	0.550	20,117
2026-07-15	0.550	0.550	0.550	0.550	0.550	1,267
2026-07-14	0.586	0.596	0.542	0.550	0.550	130,760
2026-07-13	0.560	0.596	0.502	0.550	0.550	48,054
2026-07-10	0.564	0.590	0.564	0.570	0.570	66,299
2026-07-09	0.560	0.610	0.560	0.610	0.610	59,450
2026-07-08	0.560	0.598	0.560	0.598	0.598	1,836
2026-07-07	0.584	0.610	0.584	0.608	0.608	40,305
2026-07-06	0.584	0.608	0.570	0.578	0.578	8,616
2026-07-03	0.590	0.610	0.582	0.608	0.608	19,303
2026-07-02	0.580	0.624	0.580	0.610	0.610	141,314
2026-07-01	0.584	0.614	0.576	0.576	0.576	30,476
2026-06-30	0.610	0.648	0.590	0.618	0.618	212,832
2026-06-29	0.574	0.614	0.520	0.614	0.614	148,597
2026-06-26	0.530	0.574	0.530	0.574	0.574	33,059
2026-06-25	0.530	0.560	0.524	0.552	0.552	107,182
2026-06-24	0.532	0.540	0.500	0.528	0.528	190,630
2026-06-23	0.540	0.582	0.532	0.540	0.540	167,299
2026-06-22	0.552	0.580	0.540	0.550	0.550	99,747
2026-06-18	0.530	0.600	0.530	0.576	0.576	271,568
2026-06-17	0.580	0.580	0.554	0.558	0.558	57,016
2026-06-16	0.592	0.592	0.522	0.582	0.582	163,709
2026-06-15	0.566	0.606	0.566	0.592	0.592	17,216
2026-06-12	0.562	0.636	0.562	0.570	0.570	198,728
2026-06-11	0.644	0.650	0.560	0.560	0.560	424,870
2026-06-10	0.592	0.678	0.578	0.644	0.644	351,382
2026-06-09	0.586	0.714	0.586	0.592	0.592	136,628
2026-06-08	0.580	0.770	0.580	0.770	0.770	18,714
2026-06-05	0.620	0.620	0.584	0.584	0.584	212,511
2026-06-04	0.620	0.620	0.592	0.592	0.592	148,034
2026-06-03	0.630	0.648	0.616	0.616	0.616	77,246
2026-06-02	0.600	0.638	0.600	0.620	0.620	98,548
2026-06-01	0.600	0.600	0.600	0.600	0.600	6,193
2026-05-29	0.606	0.612	0.586	0.610	0.610	164,082
2026-05-28	0.602	0.612	0.590	0.606	0.606	121,557
2026-05-27	0.582	0.604	0.580	0.580	0.580	220,661
2026-05-26	0.578	0.598	0.570	0.590	0.590	154,609
2026-05-25	0.614	0.614	0.562	0.578	0.578	12,840
2026-05-22	0.590	0.618	0.582	0.582	0.582	73,673
2026-05-21	0.592	0.608	0.588	0.602	0.602	113,403
2026-05-20	0.588	0.628	0.588	0.608	0.608	140,055
2026-05-19	0.642	0.670	0.604	0.610	0.610	133,992
2026-05-18	0.620	0.654	0.574	0.604	0.604	150,694
2026-05-15	0.682	0.682	0.550	0.590	0.590	795,479
2026-05-13	0.628	0.800	0.590	0.690	0.690	683,830
2026-05-12	0.650	0.650	0.586	0.618	0.618	158,018
2026-05-11	0.616	0.644	0.580	0.616	0.616	185,001
2026-05-08	0.602	0.654	0.570	0.616	0.616	25,598
2026-05-07	0.620	0.668	0.564	0.620	0.620	151,706
2026-05-06	0.600	0.746	0.600	0.620	0.620	154,536
2026-05-05	0.606	0.650	0.576	0.620	0.620	157,325
2026-05-04	0.670	0.670	0.502	0.632	0.632	562,443

← NewerPage 2 of 21 · 1,252 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.