Crustal Resources B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.608	0.714	0.608	0.686	0.686	80,822
2024-11-12	0.622	0.622	0.557	0.608	0.608	76,600
2024-11-11	0.705	0.705	0.617	0.626	0.626	33,610
2024-11-08	0.668	0.714	0.668	0.709	0.709	17,878
2024-11-07	0.696	0.696	0.645	0.668	0.668	73,833
2024-11-06	0.903	0.903	0.640	0.700	0.700	135,867
2024-11-05	0.788	0.917	0.788	0.806	0.806	37,269
2024-11-04	0.778	0.940	0.732	0.806	0.806	188,161
2024-11-01	0.866	0.866	0.746	0.857	0.857	68,624
2024-10-31	0.912	0.912	0.755	0.871	0.871	93,601
2024-10-30	0.907	0.912	0.834	0.894	0.894	96,806
2024-10-29	0.866	1.059	0.769	0.912	0.912	397,615
2024-10-28	0.986	1.050	0.829	0.880	0.880	301,932
2024-10-25	1.409	1.916	0.903	0.986	0.986	2,497,375
2024-10-24	0.415	1.336	0.415	1.225	1.225	1,355,020
2024-10-23	0.415	0.448	0.415	0.448	0.448	1,113
2024-10-22	0.484	0.484	0.442	0.484	0.484	2,437
2024-10-21	0.488	0.488	0.479	0.484	0.484	3,202
2024-10-18	0.488	0.488	0.429	0.484	0.484	1,356
2024-10-17	0.429	0.507	0.409	0.426	0.426	7,554
2024-10-16	0.400	0.415	0.400	0.415	0.415	100
2024-10-15	0.392	0.461	0.392	0.461	0.461	5,721
2024-10-14	0.479	0.479	0.439	0.470	0.470	6,005
2024-10-09	0.451	0.507	0.451	0.470	0.470	24,851
2024-10-08	0.446	0.451	0.446	0.451	0.451	13,596
2024-10-07	0.391	0.450	0.391	0.444	0.444	26,221
2024-10-04	0.493	0.493	0.453	0.479	0.479	14,666
2024-10-03	0.435	0.534	0.424	0.502	0.502	62,444
2024-10-02	0.416	0.439	0.416	0.435	0.435	1,271
2024-10-01	0.402	0.448	0.402	0.416	0.416	1,982
2024-09-30	0.391	0.391	0.391	0.391	0.391	1,380
2024-09-27	0.426	0.451	0.426	0.439	0.439	54,123
2024-09-26	0.465	0.465	0.431	0.455	0.455	44,891
2024-09-25	0.479	0.479	0.429	0.429	0.429	4,472
2024-09-24	0.426	0.474	0.426	0.431	0.431	15,983
2024-09-23	0.507	0.507	0.426	0.497	0.497	1,392
2024-09-20	0.507	0.511	0.459	0.507	0.507	13,174
2024-09-19	0.461	0.461	0.459	0.459	0.459	2,117
2024-09-18	0.416	0.544	0.416	0.427	0.427	7,320
2024-09-17	0.424	0.427	0.424	0.426	0.426	3,177
2024-09-16	0.427	0.442	0.427	0.442	0.442	7,940
2024-09-13	0.416	0.426	0.416	0.426	0.426	2,502
2024-09-12	0.470	0.474	0.413	0.413	0.413	30,287
2024-09-11	0.415	0.461	0.411	0.461	0.461	29,349
2024-09-10	0.507	0.507	0.459	0.461	0.461	7,111
2024-09-06	0.435	0.520	0.435	0.516	0.516	1,412
2024-09-05	0.520	0.520	0.520	0.520	0.520	3,524
2024-09-04	0.479	0.530	0.451	0.520	0.520	54,004
2024-09-03	0.502	0.617	0.502	0.507	0.507	32,614
2024-09-02	0.426	0.783	0.426	0.502	0.502	330,438
2024-08-30	0.520	0.520	0.426	0.426	0.426	2,003
2024-08-29	0.534	0.534	0.424	0.426	0.426	5,012
2024-08-28	0.437	0.461	0.424	0.424	0.424	15,429
2024-08-27	0.461	0.461	0.422	0.424	0.424	25,136
2024-08-26	0.461	0.461	0.416	0.420	0.420	13,716
2024-08-23	0.455	0.461	0.409	0.461	0.461	1,634
2024-08-22	0.433	0.455	0.392	0.455	0.455	18,576
2024-08-21	0.459	0.459	0.392	0.433	0.433	2,963
2024-08-20	0.392	0.470	0.392	0.470	0.470	7,708
2024-08-19	0.465	0.465	0.461	0.465	0.465	5,758

← NewerPage 9 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.