Crustal Resources B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	1.105	1.105	1.013	1.013	1.013	5,649
2022-09-14	1.013	1.105	0.921	1.013	1.013	7,586
2022-09-13	1.013	1.105	0.921	1.105	1.105	49,091
2022-09-12	1.105	1.105	1.013	1.013	1.013	6,099
2022-09-09	1.013	1.105	1.013	1.105	1.105	31,902
2022-09-08	1.105	1.105	1.013	1.105	1.105	41,856
2022-09-07	1.013	1.105	1.013	1.105	1.105	29,316
2022-09-06	1.105	1.105	1.013	1.013	1.013	12,849
2022-09-05	1.105	1.105	0.921	1.013	1.013	20,117
2022-09-02	1.013	1.105	0.921	1.105	1.105	10,780
2022-09-01	0.921	1.105	0.921	1.013	1.013	20,741
2022-08-31	1.105	1.105	0.921	1.105	1.105	28,212
2022-08-30	1.013	1.105	1.013	1.105	1.105	14,920
2022-08-29	1.105	1.105	1.013	1.105	1.105	15,566
2022-08-26	1.105	1.105	1.013	1.013	1.013	32,041
2022-08-25	1.105	1.105	1.013	1.105	1.105	68,483
2022-08-24	1.105	1.198	1.013	1.105	1.105	168,380
2022-08-23	1.105	1.198	1.105	1.105	1.105	74,140
2022-08-22	1.198	1.198	1.105	1.105	1.105	31,737
2022-08-19	1.198	1.198	1.105	1.105	1.105	2,868
2022-08-18	1.105	1.198	1.105	1.198	1.198	146,598
2022-08-17	1.198	1.198	1.105	1.105	1.105	5,751
2022-08-16	1.198	1.198	1.105	1.198	1.198	15,670
2022-08-15	1.198	1.198	1.105	1.198	1.198	20,596
2022-08-12	1.198	1.198	1.105	1.198	1.198	69,003
2022-08-11	1.198	1.198	1.105	1.198	1.198	72,196
2022-08-10	1.290	1.290	1.105	1.198	1.198	339,980
2022-08-09	1.290	1.382	1.198	1.198	1.198	115,935
2022-08-08	1.290	1.290	1.198	1.290	1.290	33,721
2022-08-05	1.290	1.290	1.198	1.290	1.290	46,107
2022-08-04	1.198	1.290	1.198	1.290	1.290	19,574
2022-08-03	1.290	1.290	1.198	1.290	1.290	56,823
2022-08-02	1.198	1.290	1.198	1.198	1.198	57,165
2022-08-01	1.290	1.290	1.198	1.198	1.198	53,465
2022-07-29	1.290	1.290	1.198	1.290	1.290	28,509
2022-07-28	1.290	1.290	1.198	1.290	1.290	35,627
2022-07-27	1.290	1.290	1.198	1.290	1.290	23,531
2022-07-26	1.290	1.290	1.198	1.290	1.290	44,678
2022-07-25	1.198	1.290	1.198	1.290	1.290	21,205
2022-07-22	1.198	1.290	1.198	1.198	1.198	21,705
2022-07-21	1.290	1.290	1.198	1.290	1.290	56,561
2022-07-20	1.198	1.290	1.198	1.290	1.290	29,372
2022-07-19	1.290	1.290	1.198	1.198	1.198	42,353
2022-07-18	1.290	1.290	1.198	1.290	1.290	3,066
2022-07-15	1.290	1.290	1.105	1.290	1.290	51,185
2022-07-14	1.198	1.290	1.105	1.290	1.290	129,699
2022-07-13	1.198	1.198	1.013	1.198	1.198	20,717
2022-07-12	1.198	1.198	1.105	1.105	1.105	24,351
2022-07-11	1.105	1.198	1.013	1.105	1.105	139,205
2022-07-08	1.105	1.290	1.105	1.198	1.198	187,215
2022-07-07	1.105	1.382	1.013	1.105	1.105	349,578
2022-07-06	1.105	1.198	1.013	1.105	1.105	72,612
2022-07-05	1.105	1.105	1.013	1.013	1.013	114,535
2022-07-04	0.921	1.198	0.921	1.105	1.105	347,840
2022-07-01	1.013	1.013	0.921	1.013	1.013	8,844
2022-06-30	1.013	1.013	0.921	1.013	1.013	24,129
2022-06-29	1.013	1.013	0.829	1.013	1.013	35,972
2022-06-28	1.013	1.013	0.921	1.013	1.013	17,666
2022-06-27	1.105	1.105	0.829	1.013	1.013	568,635
2022-06-23	1.105	1.198	1.013	1.105	1.105	64,919

← NewerPage 18 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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