CGN Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.180	0.180	0.175	0.175	0.175	132,593
2024-06-12	0.170	0.180	0.170	0.180	0.180	127,817
2024-06-11	0.165	0.175	0.165	0.170	0.170	180,194
2024-06-07	0.165	0.175	0.165	0.165	0.165	198,206
2024-06-06	0.175	0.175	0.160	0.160	0.160	120,531
2024-06-05	0.180	0.180	0.170	0.170	0.170	53,523
2024-06-04	0.180	0.180	0.170	0.180	0.180	187,234
2024-06-03	0.190	0.205	0.170	0.175	0.175	1,307,721
2024-05-31	0.195	0.205	0.190	0.195	0.195	184,271
2024-05-30	0.185	0.190	0.185	0.190	0.190	93,335
2024-05-29	0.195	0.195	0.185	0.185	0.185	298,400
2024-05-28	0.185	0.195	0.185	0.190	0.190	335,877
2024-05-27	0.185	0.195	0.180	0.180	0.180	385,164
2024-05-24	0.180	0.185	0.160	0.180	0.180	1,693,626
2024-05-23	0.200	0.205	0.180	0.180	0.180	1,062,170
2024-05-22	0.280	0.280	0.195	0.205	0.205	5,148,816
2024-05-21	0.335	0.340	0.310	0.310	0.310	416,475
2024-05-20	0.360	0.360	0.330	0.330	0.330	252,982
2024-05-17	0.350	0.350	0.315	0.335	0.335	704,178
2024-05-16	0.345	0.380	0.340	0.355	0.355	487,027
2024-05-15	0.335	0.355	0.315	0.340	0.340	687,452
2024-05-14	0.355	0.355	0.310	0.325	0.325	1,138,232
2024-05-13	0.370	0.380	0.355	0.355	0.355	362,391
2024-05-10	0.380	0.405	0.365	0.365	0.365	879,833
2024-05-09	0.405	0.405	0.365	0.380	0.380	255,555
2024-05-08	0.460	0.460	0.370	0.390	0.390	786,140
2024-05-07	0.465	0.480	0.440	0.445	0.445	1,093,482
2024-05-06	0.405	0.480	0.390	0.465	0.465	1,586,662
2024-05-03	0.350	0.415	0.320	0.415	0.415	1,221,859
2024-05-02	0.330	0.335	0.320	0.320	0.320	54,651
2024-05-01	0.330	0.340	0.315	0.335	0.335	312,269
2024-04-30	0.350	0.360	0.335	0.335	0.335	441,229
2024-04-29	0.310	0.350	0.310	0.335	0.335	718,006
2024-04-26	0.305	0.320	0.305	0.305	0.305	347,649
2024-04-24	0.330	0.330	0.300	0.305	0.305	473,464
2024-04-23	0.370	0.370	0.305	0.320	0.320	472,104
2024-04-22	0.345	0.370	0.345	0.360	0.360	295,446
2024-04-19	0.345	0.355	0.335	0.350	0.350	474,582
2024-04-18	0.315	0.340	0.315	0.340	0.340	410,372
2024-04-17	0.310	0.310	0.300	0.305	0.305	190,567
2024-04-16	0.305	0.310	0.295	0.305	0.305	345,714
2024-04-15	0.305	0.310	0.290	0.310	0.310	345,858
2024-04-12	0.315	0.325	0.305	0.305	0.305	516,043
2024-04-11	0.330	0.330	0.285	0.315	0.315	1,039,336
2024-04-10	0.390	0.390	0.330	0.340	0.340	1,559,675
2024-04-09	0.335	0.400	0.320	0.390	0.390	1,950,607
2024-04-08	0.315	0.340	0.315	0.340	0.340	601,991
2024-04-05	0.325	0.325	0.310	0.315	0.315	375,894
2024-04-04	0.330	0.330	0.305	0.330	0.330	662,499
2024-04-03	0.335	0.350	0.310	0.330	0.330	1,460,736
2024-04-02	0.300	0.360	0.300	0.320	0.320	1,562,757
2024-03-28	0.315	0.315	0.285	0.295	0.295	1,099,101
2024-03-27	0.275	0.320	0.265	0.315	0.315	2,292,921
2024-03-26	0.305	0.310	0.275	0.275	0.275	1,268,848
2024-03-25	0.240	0.305	0.240	0.290	0.290	2,449,125
2024-03-22	0.230	0.240	0.230	0.230	0.230	177,330
2024-03-21	0.225	0.235	0.225	0.230	0.230	170,990
2024-03-20	0.230	0.240	0.225	0.225	0.225	197,152
2024-03-19	0.225	0.240	0.220	0.225	0.225	439,296
2024-03-18	0.225	0.225	0.215	0.215	0.215	518,957

← NewerPage 11 of 13 · 764 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-09-15	0.0175 AUD
2020-02-17	0.0300 AUD
2019-09-13	0.0140 AUD
2019-03-20	0.0100 AUD

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