Critical Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.020	0.021	0.020	0.020	0.020	1,969,656
2023-12-19	0.020	0.020	0.019	0.020	0.020	1,996,874
2023-12-18	0.020	0.021	0.020	0.021	0.021	1,109,175
2023-12-15	0.020	0.021	0.019	0.020	0.020	3,243,702
2023-12-14	0.020	0.021	0.019	0.019	0.019	1,915,921
2023-12-13	0.020	0.020	0.019	0.020	0.020	573,611
2023-12-12	0.021	0.021	0.019	0.019	0.019	6,859,085
2023-12-11	0.022	0.022	0.021	0.022	0.022	2,948,967
2023-12-08	0.022	0.022	0.020	0.022	0.022	7,305,912
2023-12-07	0.023	0.023	0.021	0.022	0.022	2,046,152
2023-12-06	0.022	0.024	0.022	0.024	0.024	1,165,817
2023-12-05	0.023	0.024	0.022	0.022	0.022	5,626,229
2023-12-04	0.023	0.025	0.023	0.024	0.024	2,971,719
2023-12-01	0.025	0.025	0.023	0.023	0.023	2,123,135
2023-11-30	0.025	0.025	0.024	0.025	0.025	500,987
2023-11-29	0.026	0.026	0.024	0.024	0.024	5,980,861
2023-11-28	0.025	0.026	0.025	0.025	0.025	608,647
2023-11-27	0.026	0.026	0.025	0.026	0.026	1,423,880
2023-11-24	0.026	0.027	0.026	0.026	0.026	1,497,924
2023-11-23	0.027	0.027	0.026	0.026	0.026	3,087,442
2023-11-22	0.028	0.029	0.026	0.027	0.027	932,047
2023-11-21	0.028	0.029	0.024	0.029	0.029	15,030,073
2023-11-20	0.029	0.029	0.027	0.028	0.028	6,470,951
2023-11-17	0.029	0.030	0.028	0.029	0.029	1,891,963
2023-11-16	0.031	0.031	0.028	0.028	0.028	4,295,888
2023-11-15	0.033	0.033	0.029	0.030	0.030	10,310,121
2023-11-14	0.030	0.032	0.030	0.031	0.031	4,416,275
2023-11-13	0.032	0.032	0.030	0.031	0.031	2,375,799
2023-11-10	0.033	0.034	0.031	0.034	0.034	3,527,558
2023-11-09	0.029	0.034	0.029	0.033	0.033	20,230,037
2023-11-08	0.027	0.029	0.027	0.029	0.029	3,063,679
2023-11-07	0.025	0.026	0.025	0.026	0.026	2,666,937
2023-11-06	0.025	0.026	0.025	0.026	0.026	4,364,994
2023-11-03	0.026	0.027	0.025	0.026	0.026	2,464,263
2023-11-02	0.026	0.026	0.024	0.025	0.025	15,265,733
2023-11-01	0.027	0.027	0.026	0.027	0.027	353,227
2023-10-31	0.028	0.028	0.027	0.027	0.027	1,971,046
2023-10-30	0.027	0.027	0.027	0.027	0.027	65,850
2023-10-27	0.028	0.028	0.026	0.028	0.028	3,416,414
2023-10-26	0.028	0.029	0.027	0.027	0.027	2,863,851
2023-10-25	0.028	0.029	0.027	0.029	0.029	6,480,944
2023-10-24	0.028	0.029	0.027	0.027	0.027	5,965,435
2023-10-23	0.030	0.030	0.028	0.028	0.028	7,213,187
2023-10-20	0.034	0.034	0.031	0.031	0.031	11,889,686
2023-10-19	0.034	0.035	0.033	0.034	0.034	3,161,195
2023-10-18	0.034	0.034	0.033	0.033	0.033	1,370,946
2023-10-17	0.035	0.035	0.032	0.033	0.033	8,905,082
2023-10-16	0.036	0.036	0.035	0.035	0.035	203,994
2023-10-13	0.036	0.037	0.035	0.037	0.037	3,444,165
2023-10-12	0.037	0.037	0.035	0.037	0.037	1,736,728
2023-10-11	0.036	0.037	0.035	0.036	0.036	2,718,620
2023-10-10	0.035	0.036	0.035	0.035	0.035	1,317,717
2023-10-09	0.036	0.037	0.035	0.036	0.036	1,306,953
2023-10-06	0.037	0.037	0.035	0.036	0.036	5,229,349
2023-10-05	0.037	0.038	0.037	0.037	0.037	2,769,770
2023-10-04	0.038	0.038	0.037	0.037	0.037	371,335
2023-10-03	0.039	0.039	0.038	0.039	0.039	796,897
2023-10-02	0.038	0.039	0.038	0.038	0.038	1,182,794
2023-09-29	0.038	0.039	0.037	0.038	0.038	1,257,973
2023-09-28	0.038	0.039	0.038	0.038	0.038	1,433,666

← NewerPage 13 of 22 · 1,266 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.