Crustal Resources B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.080	1.165	0.990	1.065	1.065	440,233
2026-02-02	0.950	1.145	0.814	1.080	1.080	458,097
2026-01-30	1.140	1.160	1.020	1.095	1.095	846,939
2026-01-29	1.350	1.400	1.060	1.120	1.120	1,548,676
2026-01-28	1.125	1.330	1.125	1.220	1.220	1,482,318
2026-01-27	1.270	1.350	1.085	1.120	1.120	1,598,986
2026-01-26	1.025	1.340	1.025	1.260	1.260	2,126,221
2026-01-23	1.050	1.130	0.938	1.025	1.025	1,299,131
2026-01-22	1.330	1.330	0.994	1.050	1.050	2,897,808
2026-01-21	0.914	1.450	0.914	1.330	1.330	6,999,289
2026-01-20	0.790	0.908	0.790	0.908	0.908	434,936
2026-01-19	0.890	0.890	0.800	0.838	0.838	231,747
2026-01-16	0.934	0.938	0.846	0.852	0.852	211,154
2026-01-15	0.946	0.988	0.892	0.936	0.936	134,295
2026-01-14	0.908	0.960	0.886	0.930	0.930	185,067
2026-01-13	0.810	1.015	0.810	0.908	0.908	1,038,550
2026-01-12	0.812	0.850	0.812	0.812	0.812	60,076
2026-01-09	0.832	0.928	0.802	0.850	0.850	261,515
2026-01-08	0.850	0.898	0.816	0.872	0.872	66,117
2026-01-07	0.920	0.950	0.866	0.880	0.880	133,025
2026-01-05	0.910	0.920	0.900	0.920	0.920	33,475
2026-01-02	0.900	0.910	0.842	0.900	0.900	157,835
2025-12-30	0.950	0.950	0.800	0.900	0.900	173,674
2025-12-29	0.980	0.980	0.886	0.950	0.950	212,222
2025-12-23	0.936	1.080	0.936	0.960	0.960	578,012
2025-12-22	0.750	0.938	0.750	0.936	0.936	371,256
2025-12-19	0.828	0.828	0.700	0.750	0.750	248,612
2025-12-18	0.800	0.842	0.780	0.828	0.828	77,231
2025-12-17	0.780	0.856	0.780	0.844	0.844	53,430
2025-12-16	0.800	0.868	0.780	0.858	0.858	116,754
2025-12-15	0.858	0.880	0.812	0.868	0.868	55,670
2025-12-12	0.840	0.870	0.822	0.822	0.822	66,307
2025-12-11	0.832	0.878	0.822	0.868	0.868	87,849
2025-12-10	0.830	0.900	0.830	0.890	0.890	45,156
2025-12-09	0.862	0.882	0.830	0.830	0.830	46,285
2025-12-08	0.858	0.922	0.858	0.868	0.868	57,378
2025-12-05	0.820	0.880	0.820	0.858	0.858	93,800
2025-12-04	0.900	0.922	0.800	0.890	0.890	64,514
2025-12-03	0.950	0.950	0.860	0.900	0.900	128,186
2025-12-02	0.946	0.970	0.904	0.950	0.950	98,318
2025-12-01	0.978	1.000	0.866	0.946	0.946	62,772
2025-11-28	0.920	1.000	0.920	0.942	0.942	164,902
2025-11-27	0.884	0.938	0.872	0.920	0.920	116,244
2025-11-26	0.836	0.940	0.836	0.884	0.884	62,113
2025-11-25	0.866	0.928	0.860	0.880	0.880	61,499
2025-11-24	0.830	0.908	0.830	0.898	0.898	41,667
2025-11-21	0.840	0.938	0.840	0.900	0.900	164,726
2025-11-20	0.918	0.940	0.812	0.906	0.906	135,283
2025-11-19	0.840	0.958	0.812	0.920	0.920	76,138
2025-11-18	0.840	0.944	0.800	0.840	0.840	127,962
2025-11-17	0.920	0.920	0.826	0.850	0.850	182,035
2025-11-14	1.020	1.020	0.842	0.924	0.924	499,462
2025-11-13	1.150	1.150	1.010	1.010	1.010	96,095
2025-11-12	1.065	1.070	0.968	1.070	1.070	205,207
2025-11-11	1.080	1.120	1.010	1.060	1.060	284,630
2025-11-10	0.956	1.220	0.956	1.080	1.080	736,305
2025-11-07	0.940	1.120	0.940	0.940	0.940	353,845
2025-11-06	1.160	1.240	1.000	1.000	1.000	610,322
2025-11-05	0.996	1.160	0.906	1.130	1.130	342,519
2025-11-04	1.180	1.180	0.970	1.030	1.030	284,694

← NewerPage 4 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.