Australia Markets closed

Codrus Minerals Limited (CDR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0930+0.0040 (+4.49%)
At close: 01:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
16 May 20220.09300.09500.09300.09300.0930117,241
13 May 20220.08900.08900.08900.08900.089011,236
12 May 20220.08200.08200.08200.08200.0820-
11 May 20220.08200.08200.08200.08200.0820-
10 May 20220.08100.08200.08000.08200.0820165,805
09 May 20220.09100.09100.08200.08200.0820279,195
06 May 20220.08800.09200.08800.09100.091073,706
05 May 20220.08600.08600.08600.08600.086022,283
04 May 20220.09200.09200.09200.09200.09204,327
03 May 20220.09000.09000.09000.09000.0900-
02 May 20220.09000.09000.09000.09000.0900-
29 Apr 20220.09300.09300.09000.09000.090017,500
28 Apr 20220.09100.09100.09100.09100.0910-
27 Apr 20220.09100.09100.09100.09100.091026,999
26 Apr 20220.09100.09100.09100.09100.0910-
22 Apr 20220.09500.09500.09100.09100.091018,475
21 Apr 20220.09500.09500.09500.09500.09503,000
20 Apr 20220.09800.09800.09500.09500.095060,000
19 Apr 20220.10000.10000.09100.09550.0955122,654
14 Apr 20220.09300.09900.09000.09700.0970338,796
13 Apr 20220.09500.09500.09300.09300.0930110,000
12 Apr 20220.09800.09800.09400.09400.0940128,940
11 Apr 20220.10000.10000.10000.10000.100080,000
08 Apr 20220.09700.09800.09700.09800.098043,560
07 Apr 20220.09100.09100.09100.09100.0910-
06 Apr 20220.09900.09900.09100.09100.0910168,417
05 Apr 20220.11000.11000.09900.09900.0990146,217
04 Apr 20220.09900.09900.09900.09900.0990-
01 Apr 20220.09800.09900.09700.09900.0990147,808
31 Mar 20220.10000.10000.09800.09800.098059,999
30 Mar 20220.10500.10500.10000.10000.100050,000
29 Mar 20220.10500.10500.10500.10500.105025,000
28 Mar 20220.10500.10500.10500.10500.1050-
25 Mar 20220.10000.10500.10000.10500.1050150,000
24 Mar 20220.10000.10000.10000.10000.1000171,649
23 Mar 20220.09900.10000.09900.10000.1000239,999
22 Mar 20220.10000.10000.09800.10000.1000177,306
21 Mar 20220.10000.10000.10000.10000.100095,000
18 Mar 20220.11500.11500.10500.10500.1050108,351
17 Mar 20220.11000.11000.11000.11000.1100-
16 Mar 20220.10500.11000.10500.11000.110091,750
15 Mar 20220.11000.11000.10000.10000.1000166,241
14 Mar 20220.11000.11000.11000.11000.1100-
11 Mar 20220.11000.11000.11000.11000.1100147,640
10 Mar 20220.10500.11000.10500.11000.1100267,748
09 Mar 20220.10500.11000.10500.11000.1100159,665
08 Mar 20220.11000.11250.11000.11250.1125112,409
07 Mar 20220.12000.12000.12000.12000.1200-
04 Mar 20220.12000.12000.12000.12000.12001,600
03 Mar 20220.12000.12000.12000.12000.120011,000
02 Mar 20220.12000.12250.12000.12250.122545,000
01 Mar 20220.11000.11000.11000.11000.110085,000
28 Feb 20220.11500.11500.11500.11500.115075,000
25 Feb 20220.13000.13000.13000.13000.1300-
24 Feb 20220.13000.13000.13000.13000.1300-
23 Feb 20220.11500.13000.11500.13000.1300123,880
22 Feb 20220.13000.13000.11500.11500.1150374,343
21 Feb 20220.12750.13000.12750.13000.1300260,865
18 Feb 20220.13000.13000.13000.13000.1300-
17 Feb 20220.12000.13000.12000.13000.1300149,827
16 Feb 20220.12500.12750.12500.12500.1250102,665
15 Feb 20220.14500.14500.12500.12500.1250568,404
14 Feb 20220.16000.16000.13000.14000.14002,388,225
11 Feb 20220.12000.12000.11000.11500.1150270,845
10 Feb 20220.12000.12000.11500.11500.1150236,880
09 Feb 20220.12000.12500.12000.12500.1250197,316
08 Feb 20220.12000.12000.11500.11750.1175221,485
07 Feb 20220.13000.13000.12500.12500.125071,725
04 Feb 20220.12000.13000.12000.13000.1300110,031
03 Feb 20220.12000.12000.12000.12000.12004,030
02 Feb 20220.11500.12000.11000.12000.120093,644
01 Feb 20220.12000.12500.11750.12500.1250195,798
31 Jan 20220.11500.11500.11500.11500.11507,014
28 Jan 20220.11500.11500.11500.11500.115030,000
27 Jan 20220.10500.12000.10500.11000.1100225,606
25 Jan 20220.11500.11500.11500.11500.115056,500
24 Jan 20220.12000.12000.11000.11500.1150525,929
21 Jan 20220.12500.13000.12000.12500.1250469,375
20 Jan 20220.13000.13000.12500.12500.1250142,097
19 Jan 20220.13000.13000.13000.13000.1300-
18 Jan 20220.13000.13000.12500.13000.130060,257
17 Jan 20220.13000.13000.13000.13000.130032,098
14 Jan 20220.13500.13500.13500.13500.1350-
13 Jan 20220.13500.13500.13500.13500.135013,336
12 Jan 20220.12500.14000.12500.12500.1250711,168
11 Jan 20220.12500.12500.12000.12000.1200328,000
10 Jan 20220.13500.13500.13500.13500.1350703
07 Jan 20220.13000.13500.13000.13500.135040,000
06 Jan 20220.13000.13500.13000.13500.13509,999
05 Jan 20220.13250.13250.13250.13250.132525,000
04 Jan 20220.13500.13500.13500.13500.1350-
31 Dec 20210.13500.13500.13500.13500.1350-
30 Dec 20210.13000.13500.13000.13500.135023,049
29 Dec 20210.12500.12500.12500.12500.125016,792
24 Dec 20210.12000.12000.12000.12000.120060,878
23 Dec 20210.12500.12500.12500.12500.125040,000
22 Dec 20210.12500.12500.12500.12500.125045,000
21 Dec 20210.13000.13000.12000.12000.120070,843
20 Dec 20210.13000.13000.13000.13000.130025,000
17 Dec 20210.13000.13000.13000.13000.130012,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...