Crustal Resources B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	2.027	2.119	1.934	2.119	2.119	115,640
2021-12-27	2.119	2.119	2.027	2.119	2.119	123,554
2021-12-23	2.027	2.119	2.027	2.027	2.027	39,339
2021-12-22	2.119	2.119	1.934	2.027	2.027	142,130
2021-12-21	1.934	2.119	1.934	2.119	2.119	132,697
2021-12-20	2.119	2.119	1.934	1.934	1.934	144,598
2021-12-17	2.119	2.119	1.934	2.119	2.119	158,875
2021-12-16	2.119	2.211	2.027	2.119	2.119	56,287
2021-12-15	2.211	2.211	2.027	2.119	2.119	62,272
2021-12-14	2.211	2.211	2.027	2.211	2.211	53,368
2021-12-13	2.211	2.211	2.027	2.211	2.211	145,190
2021-12-10	2.303	2.303	2.027	2.211	2.211	309,983
2021-12-09	2.395	2.487	2.211	2.303	2.303	380,480
2021-12-08	2.211	2.763	2.027	2.395	2.395	574,122
2021-12-07	2.119	2.211	2.027	2.119	2.119	13,670
2021-12-06	2.119	2.211	2.027	2.119	2.119	101,066
2021-12-03	2.119	2.211	2.119	2.119	2.119	74,781
2021-12-02	2.303	2.303	2.119	2.211	2.211	27,364
2021-12-01	2.303	2.303	2.119	2.303	2.303	109,286
2021-11-30	2.211	2.303	2.119	2.303	2.303	23,137
2021-11-29	2.303	2.395	2.211	2.211	2.211	60,836
2021-11-26	2.119	2.303	2.027	2.303	2.303	202,661
2021-11-25	2.211	2.303	2.119	2.119	2.119	167,999
2021-11-24	2.303	2.395	2.119	2.211	2.211	148,100
2021-11-23	2.395	2.395	2.211	2.303	2.303	135,817
2021-11-22	2.487	2.487	2.303	2.395	2.395	150,774
2021-11-19	2.211	3.592	2.027	2.395	2.395	2,003,720
2021-11-18	2.395	2.395	2.119	2.211	2.211	341,401
2021-11-17	2.303	2.395	2.119	2.395	2.395	227,200
2021-11-16	2.303	2.487	2.119	2.395	2.395	234,045
2021-11-15	2.303	2.395	2.119	2.303	2.303	90,999
2021-11-12	2.303	2.395	2.119	2.211	2.211	124,319
2021-11-11	2.303	2.303	2.119	2.303	2.303	196,838
2021-11-10	2.395	2.395	2.119	2.303	2.303	119,651
2021-11-09	2.395	2.395	1.934	2.395	2.395	1,121,364
2021-11-08	2.671	2.671	2.487	2.579	2.579	27,269
2021-11-05	2.579	2.671	2.487	2.671	2.671	34,899
2021-11-04	2.487	2.763	2.487	2.579	2.579	54,160
2021-11-03	2.579	2.579	2.395	2.487	2.487	36,812
2021-11-02	2.487	2.579	2.303	2.487	2.487	36,001
2021-11-01	2.487	2.671	2.303	2.487	2.487	47,845
2021-10-29	2.487	2.579	2.303	2.487	2.487	32,163
2021-10-28	2.579	2.671	2.303	2.579	2.579	102,653
2021-10-27	2.671	2.671	2.487	2.579	2.579	16,734
2021-10-26	2.763	2.763	2.487	2.671	2.671	78,823
2021-10-25	2.487	3.224	2.487	2.763	2.763	135,720
2021-10-22	2.763	2.763	2.487	2.487	2.487	69,012

← NewerPage 21 of 21 · 1,247 trading days

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.