Australia markets closed

C29 Metals Limited (C29.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0730-0.0010 (-1.35%)
At close: 01:51PM AEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.07300.07300.07300.07300.0730819,914
23 May 20240.07200.07400.07200.07400.074068,252
22 May 20240.07000.07200.07000.07200.0720853,268
21 May 20240.06900.07000.06900.07000.07001,140,191
20 May 20240.06800.06800.06700.06800.0680105,000
17 May 20240.07000.07000.06900.06900.0690143,227
16 May 20240.07000.07000.06900.06900.0690270,881
15 May 20240.07100.07300.07000.07000.0700669,683
14 May 20240.07000.07300.07000.07300.0730240,317
13 May 20240.07100.07100.06800.06800.0680173,029
10 May 20240.07100.07100.07000.07100.0710253,550
09 May 20240.07100.07200.07100.07200.0720509,964
08 May 20240.07400.07400.07000.07000.0700272,527
07 May 20240.07000.07200.07000.07100.0710407,113
06 May 20240.07000.07000.07000.07000.0700247,268
03 May 20240.07100.07100.07000.07000.070066,590
02 May 20240.07300.07400.07100.07100.0710637,511
01 May 20240.08000.08000.07100.07200.0720301,148
30 Apr 20240.07300.08200.07300.08100.0810822,619
29 Apr 20240.07100.07100.07100.07100.071042,488
26 Apr 20240.07100.07300.07100.07100.0710150,252
24 Apr 20240.07300.07300.07200.07300.0730254,282
23 Apr 20240.07000.07000.07000.07000.0700194,369
22 Apr 20240.07000.07000.07000.07000.0700-
19 Apr 20240.07100.07100.07000.07000.0700113,421
18 Apr 20240.07500.07500.07000.07100.0710218,532
17 Apr 20240.07400.07400.07300.07300.0730294,864
16 Apr 20240.07600.07600.07500.07500.075093,091
15 Apr 20240.07600.08000.07600.08000.080069,960
12 Apr 20240.08000.08400.08000.08200.0820116,275
11 Apr 20240.07600.07600.07600.07600.076042,503
10 Apr 20240.07400.07400.07400.07400.0740-
09 Apr 20240.07400.07400.07200.07400.0740225,323
08 Apr 20240.07100.07100.07100.07100.0710221,986
05 Apr 20240.07300.07300.07100.07100.071090,723
04 Apr 20240.07100.07300.07100.07300.0730143,192
03 Apr 20240.07500.07600.06900.07500.0750811,148
02 Apr 20240.08300.08300.07500.07500.0750776,027
28 Mar 20240.08800.08800.07900.08200.0820921,980
27 Mar 20240.09000.09000.08800.08900.0890185,159
26 Mar 20240.09000.09000.09000.09000.090037,121
25 Mar 20240.08600.09500.08400.09200.0920846,625
22 Mar 20240.09100.09400.08400.08400.0840546,418
21 Mar 20240.08100.09500.08100.08900.08901,268,509
20 Mar 20240.11000.12000.07600.08000.08004,646,180
19 Mar 20240.07000.07000.07000.07000.0700-
18 Mar 20240.07000.07000.07000.07000.0700-
15 Mar 20240.07000.07000.07000.07000.0700-
14 Mar 20240.07000.07000.07000.07000.0700-
13 Mar 20240.06400.07000.06400.07000.0700697,711
12 Mar 20240.06500.06500.06000.06100.0610433,091
11 Mar 20240.06600.06600.06500.06500.065073,846
08 Mar 20240.06400.06600.06400.06500.0650350,000
07 Mar 20240.06500.06500.06100.06500.065084,395
06 Mar 20240.06600.06600.06500.06500.0650101,873
05 Mar 20240.06600.06600.06600.06600.066065,936
04 Mar 20240.06500.06500.06500.06500.065040,323
01 Mar 20240.06500.06500.06500.06500.06502,000
29 Feb 20240.07000.07000.06900.06900.06903,124
28 Feb 20240.07100.07100.06700.06800.0680111,448
27 Feb 20240.07100.07100.06700.06700.067054,042
26 Feb 20240.07100.07100.07100.07100.0710-
23 Feb 20240.07100.07100.07100.07100.0710-
22 Feb 20240.07400.07400.07100.07100.071093,500
21 Feb 20240.07700.07700.07500.07600.076040,302
20 Feb 20240.07800.07800.07800.07800.078030,000
19 Feb 20240.07800.07800.07800.07800.078033,792
16 Feb 20240.08000.08000.07700.07700.0770117,360
15 Feb 20240.08100.08100.07600.07800.0780254,567
14 Feb 20240.08100.08100.08100.08100.081010,000
13 Feb 20240.08100.08100.08100.08100.0810175,000
12 Feb 20240.07900.08000.07600.07800.0780411,374
09 Feb 20240.07700.08200.07700.08200.0820153,192
08 Feb 20240.07700.07700.07700.07700.0770-
07 Feb 20240.07700.07700.07700.07700.0770-
06 Feb 20240.08000.08400.07700.07700.077087,425
05 Feb 20240.08200.08200.08200.08200.0820-
02 Feb 20240.07800.08600.07800.08200.0820405,369
01 Feb 20240.07400.07400.07400.07400.07409,792
31 Jan 20240.07200.07200.07200.07200.0720-
30 Jan 20240.07200.07200.07200.07200.0720-
29 Jan 20240.07200.07200.07200.07200.0720-
25 Jan 20240.07200.07200.07200.07200.0720-
24 Jan 20240.07200.07200.07200.07200.0720-
23 Jan 20240.07200.07200.07200.07200.0720266,000
22 Jan 20240.06900.06900.06900.06900.0690-
19 Jan 20240.06600.06900.06600.06900.069011,400
18 Jan 20240.06600.06600.06500.06500.0650100,008
17 Jan 20240.06700.06700.06700.06700.067029,850
16 Jan 20240.06500.06700.06500.06700.067053,392
15 Jan 20240.07500.07500.07500.07500.0750100,000
12 Jan 20240.07100.07100.07100.07100.0710-
11 Jan 20240.07100.07100.07100.07100.0710-
10 Jan 20240.07100.07100.07100.07100.071060,000
09 Jan 20240.08100.08100.08100.08100.0810-
08 Jan 20240.08100.08100.08100.08100.0810-
05 Jan 20240.08100.08100.08100.08100.0810-
04 Jan 20240.08300.08300.08100.08100.08109,762
03 Jan 20240.08300.08300.08300.08300.083033,325
02 Jan 20240.08300.08300.07900.08000.080062,313
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...