Crustal Resources B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	1.658	1.658	1.566	1.658	1.658	32,162
2022-03-23	1.566	1.658	1.566	1.658	1.658	56,844
2022-03-22	1.566	1.934	1.474	1.566	1.566	637,787
2022-03-21	1.658	1.658	1.474	1.566	1.566	44,963
2022-03-18	1.566	1.566	1.474	1.566	1.566	97,670
2022-03-17	1.566	1.566	1.474	1.566	1.566	17,765
2022-03-16	1.566	1.566	1.474	1.566	1.566	27,708
2022-03-15	1.566	1.566	1.474	1.566	1.566	31,440
2022-03-14	1.566	1.566	1.474	1.566	1.566	29,580
2022-03-11	1.566	1.658	1.474	1.566	1.566	97,596
2022-03-10	1.566	1.658	1.474	1.566	1.566	89,761
2022-03-09	1.566	1.566	1.474	1.566	1.566	36,910
2022-03-08	1.474	1.566	1.474	1.566	1.566	17,873
2022-03-07	1.566	1.566	1.382	1.474	1.474	118,175
2022-03-04	1.566	1.658	1.474	1.658	1.658	21,716
2022-03-03	1.566	1.658	1.566	1.566	1.566	57,131
2022-03-02	1.658	1.658	1.566	1.566	1.566	24,272
2022-03-01	1.658	1.658	1.566	1.566	1.566	57,662
2022-02-28	1.566	1.658	1.474	1.658	1.658	42,829
2022-02-25	1.566	1.658	1.474	1.658	1.658	68,412
2022-02-24	1.566	1.566	1.474	1.474	1.474	161,861
2022-02-23	1.566	1.750	1.566	1.658	1.658	39,116
2022-02-22	1.658	1.750	1.566	1.658	1.658	92,587
2022-02-21	1.750	1.750	1.566	1.750	1.750	98,826
2022-02-18	1.750	1.750	1.658	1.750	1.750	211,274
2022-02-17	1.750	1.750	1.658	1.658	1.658	80,917
2022-02-16	1.842	1.842	1.658	1.750	1.750	32,093
2022-02-15	1.658	1.842	1.658	1.842	1.842	34,206
2022-02-14	1.750	1.842	1.658	1.750	1.750	83,476
2022-02-11	1.842	1.842	1.750	1.842	1.842	92,891
2022-02-10	1.934	1.934	1.750	1.842	1.842	79,175
2022-02-09	1.934	1.934	1.750	1.934	1.934	73,529
2022-02-08	1.842	1.934	1.842	1.934	1.934	194,413
2022-02-07	1.842	1.934	1.842	1.842	1.842	8,862
2022-02-04	1.934	1.934	1.842	1.842	1.842	45,750
2022-02-03	1.934	1.934	1.842	1.842	1.842	124,002
2022-02-02	1.934	1.934	1.842	1.934	1.934	253,483
2022-02-01	1.934	2.027	1.842	2.027	2.027	225,954
2022-01-31	2.027	2.027	1.934	1.934	1.934	69,867
2022-01-28	1.842	2.027	1.842	2.027	2.027	296,293
2022-01-27	1.934	2.027	1.842	1.842	1.842	200,862
2022-01-26	2.027	2.027	1.934	1.934	1.934	228,133
2022-01-25	1.842	2.671	1.842	1.934	1.934	1,809,922
2022-01-24	1.842	2.027	1.750	1.842	1.842	159,075
2022-01-21	2.027	2.027	1.842	2.027	2.027	296,127
2022-01-20	1.934	2.027	1.934	2.027	2.027	104,334
2022-01-19	1.934	2.119	1.842	1.934	1.934	375,702
2022-01-18	2.027	2.027	1.842	1.842	1.842	103,409
2022-01-17	2.027	2.119	1.842	2.119	2.119	347,478
2022-01-14	1.934	2.027	1.842	2.027	2.027	57,820
2022-01-13	2.027	2.027	1.842	2.027	2.027	81,835
2022-01-12	1.934	2.027	1.842	2.027	2.027	120,147
2022-01-11	1.934	2.027	1.934	2.027	2.027	35,384
2022-01-10	1.934	2.027	1.934	2.027	2.027	65,081
2022-01-07	2.027	2.027	1.934	1.934	1.934	114,452
2022-01-05	2.027	2.119	1.934	2.027	2.027	29,314
2022-01-04	2.119	2.119	1.934	2.027	2.027	71,917
2022-01-03	2.119	2.119	1.934	2.119	2.119	123,248
2021-12-30	2.119	2.119	2.027	2.119	2.119	105,441
2021-12-29	2.119	2.119	1.934	2.119	2.119	111,455

← NewerPage 20 of 21 · 1,247 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.