Crustal Resources B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.180	1.180	0.970	1.030	1.030	284,694
2025-11-03	1.070	1.190	1.055	1.135	1.135	509,713
2025-10-31	0.918	1.100	0.918	1.055	1.055	638,950
2025-10-30	0.824	0.880	0.824	0.878	0.878	68,509
2025-10-29	0.864	0.908	0.754	0.824	0.824	163,804
2025-10-28	0.928	0.930	0.802	0.866	0.866	248,491
2025-10-27	0.840	0.958	0.840	0.930	0.930	190,507
2025-10-24	0.860	0.920	0.840	0.844	0.844	241,976
2025-10-23	0.946	0.946	0.804	0.860	0.860	211,066
2025-10-22	0.938	1.050	0.856	0.912	0.912	289,262
2025-10-21	0.954	1.020	0.800	0.884	0.884	434,619
2025-10-20	0.848	1.080	0.848	0.954	0.954	986,394
2025-10-17	1.365	1.480	0.760	0.790	0.790	2,228,714
2025-10-16	1.420	1.535	1.245	1.360	1.360	1,452,989
2025-10-15	0.990	1.400	0.990	1.390	1.390	2,718,930
2025-10-14	0.678	1.150	0.636	0.970	0.970	1,192,503
2025-10-13	0.782	0.824	0.616	0.680	0.680	317,845
2025-10-10	0.898	0.986	0.700	0.750	0.750	355,416
2025-10-09	0.810	1.200	0.798	0.850	0.850	2,476,206
2025-10-08	0.660	0.920	0.660	0.798	0.798	681,060
2025-10-07	0.506	0.670	0.473	0.660	0.660	437,776
2025-10-06	0.538	0.558	0.480	0.548	0.548	38,835
2025-10-03	0.530	0.580	0.453	0.538	0.538	187,209
2025-10-02	0.433	0.578	0.433	0.482	0.482	568,036
2025-10-01	0.474	0.474	0.422	0.433	0.433	35,462
2025-09-30	0.453	0.474	0.453	0.474	0.474	6,528
2025-09-29	0.470	0.475	0.460	0.475	0.475	78,500
2025-09-26	0.478	0.478	0.414	0.478	0.478	1,309
2025-09-25	0.478	0.478	0.425	0.478	0.478	22,864
2025-09-24	0.478	0.480	0.478	0.478	0.478	6,313
2025-09-23	0.421	0.479	0.420	0.478	0.478	74,798
2025-09-22	0.480	0.480	0.417	0.417	0.417	94,034
2025-09-19	0.490	0.500	0.422	0.480	0.480	107,779
2025-09-18	0.430	0.499	0.430	0.490	0.490	277,314
2025-09-17	0.432	0.432	0.410	0.410	0.410	35,100
2025-09-16	0.390	0.438	0.390	0.393	0.393	11,840
2025-09-15	0.400	0.402	0.400	0.402	0.402	9,277
2025-09-12	0.411	0.434	0.411	0.429	0.429	8,319
2025-09-11	0.430	0.438	0.406	0.411	0.411	19,894
2025-09-10	0.410	0.438	0.401	0.438	0.438	15,660
2025-09-09	0.401	0.440	0.401	0.435	0.435	48,109
2025-09-08	0.439	0.440	0.403	0.420	0.420	78,793
2025-09-05	0.384	0.514	0.384	0.420	0.420	245,571
2025-09-04	0.380	0.450	0.373	0.386	0.386	84,577
2025-09-03	0.426	0.426	0.391	0.418	0.418	27,844
2025-09-02	0.410	0.538	0.391	0.399	0.399	578,383
2025-09-01	0.371	0.390	0.371	0.375	0.375	15,285
2025-08-29	0.409	0.409	0.372	0.390	0.390	17,089
2025-08-28	0.383	0.409	0.372	0.400	0.400	35,839
2025-08-27	0.400	0.400	0.391	0.400	0.400	13,327
2025-08-26	0.391	0.409	0.391	0.409	0.409	5,762
2025-08-25	0.390	0.409	0.390	0.409	0.409	39,156
2025-08-22	0.410	0.411	0.368	0.411	0.411	24,100
2025-08-21	0.367	0.410	0.367	0.410	0.410	9,851
2025-08-20	0.382	0.409	0.363	0.409	0.409	1,391
2025-08-19	0.410	0.411	0.383	0.383	0.383	1,997
2025-08-18	0.340	0.405	0.340	0.380	0.380	9,674
2025-08-15	0.405	0.405	0.405	0.405	0.405	1,000
2025-08-14	0.400	0.408	0.353	0.405	0.405	116,983
2025-08-13	0.397	0.400	0.395	0.400	0.400	14,623

← NewerPage 5 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.