Cannindah Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.320	0.320	0.300	0.300	0.300	561,477
2022-04-22	0.335	0.335	0.330	0.330	0.330	108,824
2022-04-21	0.375	0.375	0.325	0.335	0.335	492,392
2022-04-20	0.385	0.385	0.370	0.375	0.375	54,097
2022-04-19	0.390	0.395	0.380	0.380	0.380	200,916
2022-04-14	0.400	0.400	0.390	0.390	0.390	132,435
2022-04-13	0.390	0.400	0.375	0.400	0.400	148,224
2022-04-12	0.395	0.400	0.365	0.390	0.390	733,947
2022-04-11	0.400	0.403	0.375	0.390	0.390	610,777
2022-04-08	0.370	0.390	0.355	0.390	0.390	339,454
2022-04-07	0.400	0.400	0.360	0.370	0.370	448,887
2022-04-06	0.415	0.415	0.385	0.390	0.390	789,163
2022-04-05	0.385	0.425	0.380	0.420	0.420	2,704,407
2022-04-04	0.395	0.410	0.360	0.385	0.385	2,840,001
2022-04-01	0.345	0.345	0.345	0.345	0.345	0
2022-03-31	0.345	0.345	0.345	0.345	0.345	0
2022-03-30	0.355	0.355	0.335	0.345	0.345	380,183
2022-03-29	0.320	0.365	0.315	0.350	0.350	1,147,458
2022-03-28	0.325	0.325	0.310	0.310	0.310	197,483
2022-03-25	0.310	0.330	0.305	0.320	0.320	482,603
2022-03-24	0.305	0.315	0.305	0.310	0.310	141,049
2022-03-23	0.315	0.320	0.305	0.305	0.305	486,577
2022-03-22	0.325	0.330	0.300	0.305	0.305	1,413,227
2022-03-21	0.360	0.360	0.325	0.335	0.335	990,973
2022-03-18	0.360	0.360	0.350	0.350	0.350	380,781
2022-03-17	0.335	0.365	0.330	0.360	0.360	1,389,730
2022-03-16	0.395	0.395	0.320	0.320	0.320	1,473,331
2022-03-15	0.410	0.410	0.385	0.390	0.390	425,490
2022-03-14	0.375	0.415	0.370	0.405	0.405	898,160
2022-03-11	0.390	0.390	0.370	0.375	0.375	756,937
2022-03-10	0.355	0.400	0.350	0.400	0.400	2,145,184
2022-03-09	0.345	0.345	0.330	0.345	0.345	264,854
2022-03-08	0.330	0.340	0.325	0.340	0.340	238,068
2022-03-07	0.340	0.340	0.325	0.333	0.333	43,614
2022-03-04	0.345	0.345	0.325	0.340	0.340	567,886
2022-03-03	0.335	0.340	0.325	0.340	0.340	333,724
2022-03-02	0.328	0.335	0.328	0.335	0.335	219,297
2022-03-01	0.310	0.320	0.305	0.315	0.315	102,106
2022-02-28	0.325	0.325	0.300	0.325	0.325	131,621
2022-02-25	0.315	0.340	0.300	0.300	0.300	1,167,175
2022-02-24	0.340	0.340	0.300	0.300	0.300	737,951
2022-02-23	0.335	0.360	0.335	0.340	0.340	390,875
2022-02-22	0.350	0.360	0.330	0.335	0.335	662,710
2022-02-21	0.370	0.370	0.320	0.345	0.345	346,603
2022-02-18	0.340	0.380	0.320	0.370	0.370	1,520,484
2022-02-17	0.325	0.340	0.320	0.340	0.340	556,166
2022-02-16	0.295	0.315	0.293	0.315	0.315	337,363
2022-02-15	0.300	0.320	0.295	0.295	0.295	534,604
2022-02-14	0.340	0.340	0.295	0.305	0.305	724,694
2022-02-11	0.320	0.340	0.310	0.335	0.335	586,524
2022-02-10	0.315	0.335	0.315	0.320	0.320	467,216
2022-02-09	0.315	0.320	0.305	0.310	0.310	495,721
2022-02-08	0.325	0.330	0.305	0.305	0.305	520,241
2022-02-07	0.330	0.335	0.315	0.320	0.320	484,258
2022-02-04	0.280	0.330	0.275	0.320	0.320	2,346,092
2022-02-03	0.290	0.305	0.275	0.280	0.280	855,835
2022-02-02	0.255	0.290	0.253	0.290	0.290	803,313
2022-02-01	0.245	0.250	0.240	0.245	0.245	279,372
2022-01-31	0.240	0.250	0.230	0.240	0.240	460,620
2022-01-28	0.225	0.245	0.220	0.235	0.235	346,097

← NewerPage 20 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.