Crustal Resources B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.670	0.706	0.670	0.680	0.680	16,726
2026-04-29	0.718	0.718	0.670	0.692	0.692	90,451
2026-04-28	0.632	0.720	0.632	0.698	0.698	143,176
2026-04-27	0.682	0.710	0.650	0.666	0.666	130,031
2026-04-24	0.660	0.744	0.660	0.680	0.680	73,709
2026-04-23	0.644	0.738	0.644	0.668	0.668	63,656
2026-04-22	0.700	0.738	0.700	0.710	0.710	34,594
2026-04-21	0.766	0.766	0.718	0.748	0.748	64,439
2026-04-20	0.708	0.762	0.706	0.718	0.718	6,319
2026-04-17	0.740	0.784	0.734	0.734	0.734	65,040
2026-04-16	0.740	0.834	0.740	0.760	0.760	45,775
2026-04-15	0.750	0.772	0.730	0.772	0.772	23,715
2026-04-14	0.744	0.770	0.730	0.770	0.770	23,180
2026-04-13	0.766	0.766	0.682	0.744	0.744	35,404
2026-04-10	0.748	0.796	0.724	0.728	0.728	23,130
2026-04-09	0.710	0.776	0.710	0.732	0.732	89,252
2026-04-08	0.690	0.798	0.690	0.710	0.710	160,533
2026-04-07	0.682	0.704	0.682	0.690	0.690	35,199
2026-04-02	0.704	0.704	0.682	0.682	0.682	39,328
2026-04-01	0.672	0.710	0.614	0.708	0.708	70,873
2026-03-31	0.700	0.708	0.644	0.670	0.670	25,312
2026-03-30	0.710	0.736	0.668	0.720	0.720	27,645
2026-03-27	0.788	0.788	0.680	0.716	0.716	29,845
2026-03-26	0.730	0.732	0.704	0.704	0.704	52,694
2026-03-25	0.722	0.758	0.704	0.734	0.734	73,261
2026-03-24	0.700	0.774	0.682	0.724	0.724	238,957
2026-03-23	0.706	0.706	0.568	0.670	0.670	445,694
2026-03-20	0.750	0.768	0.700	0.716	0.716	75,111
2026-03-19	0.740	0.800	0.710	0.716	0.716	271,241
2026-03-18	0.758	0.794	0.712	0.740	0.740	95,263
2026-03-17	0.726	0.856	0.726	0.750	0.750	53,227
2026-03-16	0.756	0.814	0.756	0.760	0.760	22,811
2026-03-13	0.800	0.800	0.750	0.780	0.780	45,198
2026-03-12	0.780	0.810	0.764	0.800	0.800	94,567
2026-03-11	0.766	0.834	0.752	0.822	0.822	65,816
2026-03-10	0.784	0.786	0.730	0.786	0.786	64,424
2026-03-09	0.840	0.840	0.750	0.784	0.784	90,551
2026-03-06	0.850	0.866	0.800	0.840	0.840	209,914
2026-03-05	0.866	0.898	0.834	0.850	0.850	171,195
2026-03-04	0.818	0.888	0.720	0.868	0.868	43,340
2026-03-03	0.850	0.904	0.834	0.840	0.840	142,612
2026-03-02	0.910	0.910	0.802	0.906	0.906	128,761
2026-02-27	0.910	0.930	0.882	0.910	0.910	209,605
2026-02-26	0.910	0.928	0.902	0.916	0.916	59,191
2026-02-25	0.866	0.940	0.840	0.900	0.900	134,851
2026-02-24	0.840	0.924	0.840	0.872	0.872	170,735
2026-02-23	0.860	0.908	0.814	0.832	0.832	63,436
2026-02-20	0.898	0.898	0.840	0.860	0.860	112,904
2026-02-19	0.850	0.898	0.800	0.898	0.898	158,675
2026-02-18	0.860	0.932	0.830	0.850	0.850	182,429
2026-02-17	0.900	0.944	0.830	0.908	0.908	250,373
2026-02-16	0.974	0.974	0.880	0.902	0.902	523,979
2026-02-13	0.988	0.988	0.950	0.974	0.974	86,576
2026-02-12	0.998	1.030	0.956	0.970	0.970	166,578
2026-02-11	0.980	1.000	0.930	0.998	0.998	285,520
2026-02-10	1.090	1.095	0.922	0.960	0.960	157,505
2026-02-09	0.970	1.045	0.970	1.030	1.030	135,296
2026-02-06	0.942	1.000	0.940	0.940	0.940	399,469
2026-02-05	1.080	1.100	0.950	0.988	0.988	1,083,413
2026-02-04	1.065	1.095	1.035	1.085	1.085	299,131

← NewerPage 3 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.