Critical Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.016	0.016	0.015	0.016	0.016	737,299
2024-03-15	0.015	0.016	0.015	0.016	0.016	600,380
2024-03-14	0.015	0.016	0.015	0.016	0.016	2,592,482
2024-03-13	0.015	0.016	0.015	0.016	0.016	773,346
2024-03-12	0.016	0.016	0.016	0.016	0.016	2,336,698
2024-03-11	0.017	0.017	0.016	0.017	0.017	356,259
2024-03-08	0.017	0.017	0.017	0.017	0.017	0
2024-03-07	0.017	0.017	0.016	0.017	0.017	340,770
2024-03-06	0.017	0.017	0.016	0.017	0.017	536,850
2024-03-05	0.018	0.018	0.016	0.016	0.016	2,732,307
2024-03-04	0.018	0.019	0.017	0.017	0.017	2,211,549
2024-03-01	0.018	0.018	0.017	0.018	0.018	1,976,137
2024-02-29	0.018	0.019	0.017	0.019	0.019	280,782
2024-02-28	0.018	0.019	0.017	0.019	0.019	1,974,388
2024-02-27	0.018	0.018	0.018	0.018	0.018	2,281,977
2024-02-26	0.019	0.019	0.018	0.019	0.019	694,000
2024-02-23	0.019	0.019	0.017	0.018	0.018	1,777,985
2024-02-22	0.016	0.019	0.016	0.019	0.019	3,575,412
2024-02-21	0.016	0.017	0.016	0.017	0.017	1,333,316
2024-02-20	0.016	0.016	0.016	0.016	0.016	1,274,282
2024-02-19	0.016	0.017	0.015	0.015	0.015	4,606,891
2024-02-16	0.014	0.016	0.014	0.016	0.016	5,959,939
2024-02-15	0.013	0.014	0.013	0.014	0.014	977,135
2024-02-14	0.014	0.014	0.013	0.013	0.013	1,141,996
2024-02-13	0.015	0.015	0.014	0.014	0.014	6,304,469
2024-02-12	0.015	0.015	0.014	0.014	0.014	1,222,053
2024-02-09	0.014	0.016	0.014	0.016	0.016	1,596,218
2024-02-08	0.015	0.015	0.014	0.015	0.015	165,280
2024-02-07	0.015	0.015	0.014	0.014	0.014	2,456,121
2024-02-06	0.014	0.015	0.013	0.015	0.015	3,130,603
2024-02-05	0.013	0.014	0.013	0.013	0.013	503,594
2024-02-02	0.014	0.014	0.013	0.013	0.013	3,195,874
2024-02-01	0.013	0.014	0.012	0.014	0.014	10,576,685
2024-01-31	0.014	0.014	0.013	0.014	0.014	748,674
2024-01-30	0.014	0.014	0.013	0.013	0.013	2,162,066
2024-01-29	0.014	0.014	0.014	0.014	0.014	301,198
2024-01-25	0.014	0.014	0.013	0.013	0.013	66,908
2024-01-24	0.014	0.015	0.013	0.014	0.014	6,334,807
2024-01-23	0.016	0.016	0.014	0.015	0.015	3,196,255
2024-01-22	0.016	0.016	0.014	0.016	0.016	14,017,393
2024-01-19	0.016	0.017	0.016	0.017	0.017	3,837,870
2024-01-18	0.017	0.017	0.016	0.016	0.016	5,807,879
2024-01-17	0.017	0.018	0.017	0.017	0.017	515,036
2024-01-16	0.019	0.019	0.018	0.018	0.018	918,827
2024-01-15	0.020	0.020	0.019	0.019	0.019	64,465
2024-01-12	0.018	0.020	0.018	0.020	0.020	1,792,715
2024-01-11	0.019	0.019	0.018	0.018	0.018	5,424,553
2024-01-10	0.019	0.019	0.019	0.019	0.019	1,160,042
2024-01-09	0.019	0.020	0.019	0.020	0.020	1,191,994
2024-01-08	0.020	0.020	0.018	0.018	0.018	5,548,307
2024-01-05	0.020	0.020	0.020	0.020	0.020	753,135
2024-01-04	0.020	0.020	0.020	0.020	0.020	854,464
2024-01-03	0.020	0.021	0.020	0.021	0.021	1,666,955
2024-01-02	0.021	0.021	0.020	0.020	0.020	1,082,835
2023-12-29	0.023	0.023	0.021	0.021	0.021	884,648
2023-12-28	0.020	0.022	0.020	0.022	0.022	1,586,181
2023-12-27	0.019	0.021	0.019	0.019	0.019	1,958,776
2023-12-22	0.019	0.020	0.019	0.019	0.019	1,111,106
2023-12-21	0.020	0.020	0.019	0.019	0.019	2,200,520
2023-12-20	0.020	0.021	0.020	0.020	0.020	1,969,656

← NewerPage 12 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.