Crustal Resources B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.480	0.500	0.462	0.500	0.500	59,094
2025-02-12	0.452	0.500	0.452	0.480	0.480	17,693
2025-02-11	0.510	0.535	0.352	0.510	0.510	32,277
2025-02-10	0.510	0.535	0.450	0.535	0.535	72,002
2025-02-07	0.535	0.535	0.510	0.510	0.510	1,938
2025-02-06	0.520	0.520	0.500	0.520	0.520	18,670
2025-02-05	0.520	0.550	0.500	0.500	0.500	28,537
2025-02-04	0.500	0.520	0.500	0.520	0.520	14,917
2025-02-03	0.490	0.490	0.470	0.470	0.470	29,876
2025-01-31	0.490	0.525	0.490	0.500	0.500	27,063
2025-01-30	0.520	0.520	0.462	0.498	0.498	88,473
2025-01-29	0.440	0.530	0.440	0.520	0.520	54,478
2025-01-28	0.450	0.450	0.450	0.450	0.450	26,765
2025-01-27	0.450	0.468	0.450	0.468	0.468	15,829
2025-01-24	0.440	0.470	0.440	0.450	0.450	41,278
2025-01-23	0.446	0.446	0.420	0.440	0.440	48,087
2025-01-22	0.392	0.470	0.392	0.404	0.404	88,295
2025-01-21	0.406	0.406	0.382	0.392	0.392	34,222
2025-01-20	0.362	0.466	0.362	0.408	0.408	68,112
2025-01-17	0.438	0.450	0.438	0.438	0.438	27,741
2025-01-16	0.438	0.438	0.438	0.438	0.438	1,935
2025-01-15	0.398	0.400	0.370	0.400	0.400	43,958
2025-01-14	0.380	0.412	0.306	0.360	0.360	115,318
2025-01-13	0.436	0.436	0.436	0.436	0.436	30
2025-01-10	0.380	0.434	0.380	0.434	0.434	2,941
2025-01-09	0.430	0.434	0.360	0.374	0.374	14,413
2025-01-08	0.422	0.422	0.422	0.422	0.422	5
2025-01-07	0.494	0.494	0.416	0.416	0.416	102,375
2025-01-03	0.464	0.500	0.446	0.494	0.494	1,448
2025-01-02	0.420	0.496	0.420	0.466	0.466	53,466
2024-12-30	0.448	0.448	0.420	0.440	0.440	9,031
2024-12-27	0.446	0.448	0.420	0.448	0.448	49,910
2024-12-23	0.426	0.452	0.426	0.448	0.448	5,873
2024-12-20	0.430	0.430	0.420	0.420	0.420	22,219
2024-12-19	0.428	0.452	0.428	0.452	0.452	10,500
2024-12-18	0.426	0.456	0.426	0.432	0.432	4,006
2024-12-17	0.442	0.464	0.420	0.464	0.464	17,077
2024-12-16	0.452	0.488	0.442	0.488	0.488	3,672
2024-12-13	0.480	0.496	0.454	0.496	0.496	11,045
2024-12-12	0.460	0.520	0.444	0.520	0.520	35,978
2024-12-11	0.484	0.535	0.454	0.520	0.520	62,811
2024-12-10	0.400	0.590	0.400	0.590	0.590	40,861
2024-12-09	0.470	0.484	0.470	0.470	0.470	7,416
2024-12-06	0.430	0.474	0.430	0.470	0.470	12,264
2024-12-05	0.450	0.488	0.444	0.452	0.452	21,104
2024-12-04	0.520	0.530	0.476	0.515	0.515	84,119
2024-12-03	0.468	0.665	0.468	0.525	0.525	128,459
2024-12-02	0.436	0.590	0.436	0.468	0.468	464,383
2024-11-29	0.500	0.520	0.406	0.436	0.436	65,575
2024-11-28	0.500	0.525	0.490	0.490	0.490	90,457
2024-11-27	0.515	0.600	0.494	0.500	0.500	345,744
2024-11-26	0.510	0.570	0.500	0.515	0.515	95,228
2024-11-25	0.530	0.590	0.505	0.525	0.525	176,817
2024-11-22	0.500	0.665	0.500	0.615	0.615	19,760
2024-11-21	0.570	0.570	0.480	0.500	0.500	94,794
2024-11-20	0.654	0.723	0.530	0.603	0.603	274,154
2024-11-19	0.520	0.668	0.516	0.668	0.668	32,704
2024-11-18	0.576	0.576	0.484	0.548	0.548	139,713
2024-11-15	0.613	0.691	0.576	0.576	0.576	69,512
2024-11-14	0.672	0.811	0.585	0.608	0.608	37,791

← NewerPage 8 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.