Crustal Resources B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.428	0.428	0.394	0.397	0.397	4,651
2025-08-11	0.381	0.428	0.381	0.428	0.428	25,755
2025-08-08	0.382	0.429	0.382	0.429	0.429	35,433
2025-08-07	0.371	0.416	0.371	0.416	0.416	4,118
2025-08-06	0.364	0.416	0.364	0.416	0.416	2,391
2025-08-05	0.360	0.418	0.360	0.418	0.418	80,606
2025-08-04	0.400	0.407	0.370	0.370	0.370	8,368
2025-08-01	0.370	0.408	0.370	0.370	0.370	13,177
2025-07-31	0.390	0.409	0.360	0.360	0.360	125,888
2025-07-30	0.391	0.418	0.390	0.390	0.390	62,207
2025-07-28	0.383	0.420	0.383	0.420	0.420	4,366
2025-07-25	0.400	0.429	0.400	0.400	0.400	3,365
2025-07-24	0.390	0.427	0.381	0.427	0.427	76,303
2025-07-23	0.390	0.390	0.390	0.390	0.390	704
2025-07-22	0.390	0.390	0.380	0.390	0.390	5,674
2025-07-21	0.419	0.419	0.377	0.395	0.395	27,981
2025-07-18	0.390	0.419	0.378	0.419	0.419	9,437
2025-07-17	0.390	0.410	0.390	0.392	0.392	28,179
2025-07-16	0.377	0.425	0.377	0.424	0.424	21,879
2025-07-15	0.400	0.438	0.400	0.425	0.425	634
2025-07-14	0.440	0.440	0.375	0.420	0.420	1,575
2025-07-11	0.400	0.440	0.371	0.391	0.391	68,350
2025-07-10	0.370	0.400	0.370	0.400	0.400	51,531
2025-07-09	0.400	0.400	0.370	0.370	0.370	2,939
2025-07-08	0.400	0.400	0.370	0.380	0.380	26,075
2025-07-07	0.390	0.400	0.389	0.400	0.400	15,432
2025-07-04	0.384	0.390	0.384	0.390	0.390	78,193
2025-07-03	0.389	0.389	0.389	0.389	0.389	2,500
2025-07-02	0.370	0.390	0.360	0.390	0.390	18,375
2025-07-01	0.380	0.390	0.370	0.390	0.390	16,391
2025-06-30	0.351	0.380	0.350	0.377	0.377	165,743
2025-06-27	0.350	0.380	0.350	0.360	0.360	70,380
2025-06-26	0.358	0.389	0.358	0.379	0.379	72,665
2025-06-25	0.396	0.399	0.358	0.358	0.358	36,006
2025-06-24	0.396	0.400	0.396	0.400	0.400	3,025
2025-06-23	0.370	0.398	0.370	0.370	0.370	27,149
2025-06-19	0.376	0.389	0.375	0.389	0.389	56,359
2025-06-18	0.370	0.433	0.370	0.433	0.433	36,364
2025-06-17	0.407	0.407	0.375	0.397	0.397	56,958
2025-06-16	0.390	0.409	0.380	0.409	0.409	64,253
2025-06-13	0.433	0.434	0.433	0.434	0.434	1,004
2025-06-12	0.433	0.433	0.389	0.389	0.389	3,583
2025-06-11	0.434	0.434	0.389	0.389	0.389	2,305
2025-06-10	0.425	0.428	0.386	0.387	0.387	17,816
2025-06-09	0.405	0.444	0.405	0.405	0.405	6,645
2025-06-05	0.405	0.410	0.390	0.390	0.390	71,382
2025-06-04	0.390	0.445	0.390	0.405	0.405	21,662
2025-06-03	0.400	0.445	0.400	0.445	0.445	3,075
2025-06-02	0.389	0.397	0.389	0.397	0.397	11,905
2025-05-30	0.370	0.398	0.351	0.389	0.389	80,467
2025-05-28	0.356	0.399	0.350	0.370	0.370	33,026
2025-05-27	0.370	0.379	0.350	0.379	0.379	67,148
2025-05-26	0.371	0.399	0.341	0.399	0.399	118,430
2025-05-23	0.376	0.440	0.375	0.438	0.438	17,835
2025-05-22	0.400	0.440	0.400	0.410	0.410	7,365
2025-05-21	0.470	0.470	0.376	0.446	0.446	24,064
2025-05-20	0.420	0.430	0.371	0.414	0.414	34,430
2025-05-19	0.469	0.491	0.420	0.430	0.430	61,216
2025-05-16	0.499	0.499	0.420	0.468	0.468	144,732
2025-05-15	0.500	0.520	0.481	0.481	0.481	6,860

← NewerPage 6 of 21 · 1,253 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.