Australia markets closed

C29 Metals Limited (C29.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.08600.0000 (0.00%)
At close: 03:40PM AEST
Time period:
28 July 2023 - 28 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.08600.08600.08600.08600.0860-
25 July 20240.09500.09500.08600.08600.0860274,181
24 July 20240.09600.10000.09600.09700.0970251,432
23 July 20240.09500.09600.09500.09600.0960166,856
22 July 20240.09800.09800.09500.09500.0950124,719
19 July 20240.11000.11000.09300.09300.0930358,917
18 July 20240.11000.11500.10000.11500.1150461,348
17 July 20240.11500.11500.10500.11000.1100397,305
16 July 20240.10000.12000.10000.12000.1200883,304
15 July 20240.08600.09500.08500.09500.0950784,408
12 July 20240.08700.08700.08500.08500.0850150,904
11 July 20240.08300.08800.08200.08800.0880357,837
10 July 20240.08000.08400.08000.08200.0820634,358
09 July 20240.08500.08500.08000.08000.0800137,714
08 July 20240.08500.08600.08500.08600.0860116,470
05 July 20240.08300.08500.08300.08500.0850127,130
04 July 20240.07900.08300.07900.08300.0830334,906
03 July 20240.08000.08000.08000.08000.0800-
02 July 20240.08000.08000.08000.08000.080040,015
01 July 20240.07200.08000.07200.08000.0800347,866
28 June 20240.07200.07400.07200.07200.0720282,723
27 June 20240.07000.07400.07000.07400.0740166,604
26 June 20240.07100.07100.07100.07100.071058,079
25 June 20240.07100.07100.07100.07100.071090,354
24 June 20240.07400.07400.07100.07100.0710154,783
21 June 20240.07200.07400.07200.07400.0740131,831
20 June 20240.07200.07200.07100.07100.071099,622
19 June 20240.06900.07200.06900.07200.0720387,696
18 June 20240.07000.07000.07000.07000.0700411,036
17 June 20240.07100.07100.07100.07100.0710100,000
14 June 20240.07000.07100.07000.07000.0700425,000
13 June 20240.06700.06800.06700.06800.0680248,788
12 June 20240.07000.07000.06200.06700.06701,241,158
11 June 20240.07100.07100.07000.07000.0700221,557
07 June 20240.06900.07200.06900.07100.0710729,949
06 June 20240.07000.07000.06500.06500.06501,162,820
05 June 20240.07000.07000.06700.07000.0700979,547
04 June 20240.07500.07500.06900.06900.0690815,479
03 June 20240.07500.07500.07500.07500.075042,167
31 May 20240.07700.07750.07700.07700.0770434,403
30 May 20240.07600.07800.07400.07700.0770697,939
29 May 20240.07400.07500.07400.07500.0750166,407
28 May 20240.07100.07200.07100.07200.0720283,565
27 May 20240.07200.07400.07100.07200.0720715,717
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...