Three Crowns Critical Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 0.030 | 0.030 | 0.030 | 0.030 | 0.600 | 0 |
| 2024-05-27 | 0.040 | 0.040 | 0.030 | 0.030 | 0.600 | 2,950 |
| 2024-05-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.800 | 500 |
| 2024-05-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.800 | 2,500 |
| 2024-05-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.800 | 4,900 |
| 2024-05-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.800 | 2,500 |
| 2024-05-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.800 | 11,625 |
| 2024-05-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.800 | 5,875 |
| 2024-05-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.800 | 0 |
| 2024-05-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.800 | 265 |
| 2024-05-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.800 | 0 |
| 2024-05-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.800 | 1,000 |
| 2024-05-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.800 | 0 |
| 2024-05-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.800 | 1,010 |
| 2024-05-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.800 | 0 |
| 2024-05-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.800 | 600 |
| 2024-05-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.800 | 950 |
| 2024-05-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.800 | 100 |
| 2024-05-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.800 | 900 |
| 2024-04-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.800 | 0 |
| 2024-04-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.800 | 400 |
| 2024-04-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.800 | 1,350 |
| 2024-04-25 | 0.050 | 0.050 | 0.040 | 0.040 | 0.800 | 1,250 |
| 2024-04-24 | 0.040 | 0.050 | 0.040 | 0.040 | 0.800 | 3,400 |
| 2024-04-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.800 | 800 |
| 2024-04-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.800 | 8,600 |
| 2024-04-19 | 0.050 | 0.060 | 0.050 | 0.050 | 1.000 | 2,770 |
| 2024-04-18 | 0.050 | 0.050 | 0.050 | 0.050 | 1.000 | 0 |
| 2024-04-17 | 0.050 | 0.050 | 0.050 | 0.050 | 1.000 | 1,060 |
| 2024-04-16 | 0.050 | 0.050 | 0.050 | 0.050 | 1.000 | 5,600 |
| 2024-04-15 | 0.050 | 0.050 | 0.050 | 0.050 | 1.000 | 1,925 |
| 2024-04-12 | 0.060 | 0.060 | 0.060 | 0.060 | 1.200 | 3,500 |
| 2024-04-11 | 0.060 | 0.060 | 0.060 | 0.060 | 1.200 | 1,000 |
| 2024-04-10 | 0.060 | 0.060 | 0.060 | 0.060 | 1.200 | 14,260 |
| 2024-04-09 | 0.050 | 0.050 | 0.050 | 0.050 | 1.000 | 1,450 |
| 2024-04-08 | 0.050 | 0.050 | 0.050 | 0.050 | 1.000 | 13,200 |
| 2024-04-05 | 0.050 | 0.050 | 0.050 | 0.050 | 1.000 | 0 |
| 2024-04-04 | 0.050 | 0.050 | 0.050 | 0.050 | 1.000 | 90 |
| 2024-04-03 | 0.040 | 0.050 | 0.040 | 0.050 | 1.000 | 18,475 |
| 2024-04-02 | 0.030 | 0.030 | 0.030 | 0.030 | 0.600 | 18,580 |
| 2024-04-01 | 0.030 | 0.030 | 0.030 | 0.030 | 0.600 | 145 |
| 2024-03-28 | 0.030 | 0.030 | 0.030 | 0.030 | 0.600 | 7,530 |
| 2024-03-27 | 0.030 | 0.030 | 0.030 | 0.030 | 0.600 | 2,500 |
| 2024-03-26 | 0.030 | 0.030 | 0.030 | 0.030 | 0.600 | 2,200 |
| 2024-03-25 | 0.030 | 0.030 | 0.030 | 0.030 | 0.600 | 7,500 |
| 2024-03-22 | 0.030 | 0.030 | 0.030 | 0.030 | 0.600 | 525 |
| 2024-03-21 | 0.030 | 0.030 | 0.030 | 0.030 | 0.600 | 0 |
| 2024-03-20 | 0.030 | 0.030 | 0.030 | 0.030 | 0.600 | 625 |
| 2024-03-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.600 | 2,075 |
| 2024-03-18 | 0.030 | 0.030 | 0.030 | 0.030 | 0.600 | 1,475 |
| 2024-03-15 | 0.030 | 0.030 | 0.030 | 0.030 | 0.600 | 6,450 |
| 2024-03-14 | 0.030 | 0.030 | 0.030 | 0.030 | 0.600 | 0 |
| 2024-03-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.600 | 0 |
| 2024-03-12 | 0.030 | 0.030 | 0.030 | 0.030 | 0.600 | 11,000 |
| 2024-03-11 | 0.030 | 0.030 | 0.030 | 0.030 | 0.600 | 15,930 |
| 2024-03-08 | 0.030 | 0.030 | 0.030 | 0.030 | 0.600 | 3,150 |
| 2024-03-07 | 0.030 | 0.030 | 0.030 | 0.030 | 0.600 | 0 |
| 2024-03-06 | 0.030 | 0.030 | 0.030 | 0.030 | 0.600 | 0 |
| 2024-03-05 | 0.030 | 0.030 | 0.030 | 0.030 | 0.600 | 1,440 |
| 2024-03-04 | 0.030 | 0.030 | 0.030 | 0.030 | 0.600 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.