Codrus Minerals Limited (CDR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:49AM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 98,648 |
| 18 Apr 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 228,689 |
| 17 Apr 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 193,873 |
| 16 Apr 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 328,086 |
| 15 Apr 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 292,824 |
| 12 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 11 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 10 Apr 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 34,500 |
| 09 Apr 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| 08 Apr 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 346,215 |
| 05 Apr 2024 | 0.0400 | 0.0460 | 0.0400 | 0.0400 | 0.0400 | 1,514,648 |
| 04 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 03 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 02 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 28 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 27 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 19,269 |
| 26 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 25 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 22 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 21 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 20 Mar 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0410 | 0.0410 | 147,858 |
| 19 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 18 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 104,003 |
| 15 Mar 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 207,877 |
| 14 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 7,314 |
| 13 Mar 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 26,548 |
| 12 Mar 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 138,270 |
| 11 Mar 2024 | 0.0470 | 0.0570 | 0.0400 | 0.0440 | 0.0440 | 1,206,859 |
| 08 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 07 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 06 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 6,800 |
| 05 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 14,252 |
| 04 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 01 Mar 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 124,218 |
| 29 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 28 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 27 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 26 Feb 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 120,000 |
| 23 Feb 2024 | 0.0430 | 0.0430 | 0.0370 | 0.0430 | 0.0430 | 150,000 |
| 22 Feb 2024 | 0.0470 | 0.0470 | 0.0420 | 0.0420 | 0.0420 | 11,276 |
| 21 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 20 Feb 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 137,955 |
| 19 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 16 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 15 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 14 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 13 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 157 |
| 12 Feb 2024 | 0.0520 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 126,211 |
| 09 Feb 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 109,800 |
| 08 Feb 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 44,500 |
| 07 Feb 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 316,742 |
| 06 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 15,000 |
| 05 Feb 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 69,432 |
| 02 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 99,039 |
| 01 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 31 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 39,000 |
| 30 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 110,975 |
| 29 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 25 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 147,771 |
| 24 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 23 Jan 2024 | 0.0560 | 0.0570 | 0.0490 | 0.0500 | 0.0500 | 145,550 |
| 22 Jan 2024 | 0.0600 | 0.0610 | 0.0560 | 0.0560 | 0.0560 | 130,916 |
| 19 Jan 2024 | 0.0620 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 24,562 |
| 18 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 17 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 129,000 |
| 16 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 55,000 |
| 15 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 12 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 7,563 |
| 11 Jan 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 147,699 |
| 10 Jan 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 09 Jan 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 08 Jan 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 11,228 |
| 05 Jan 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0630 | 0.0630 | 576,275 |
| 04 Jan 2024 | 0.0600 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 206,862 |
| 03 Jan 2024 | 0.0650 | 0.0650 | 0.0570 | 0.0620 | 0.0620 | 868,370 |
| 02 Jan 2024 | 0.0580 | 0.0710 | 0.0580 | 0.0670 | 0.0670 | 4,698,888 |
| 29 Dec 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 48,074 |
| 28 Dec 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 27 Dec 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 22 Dec 2023 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 69,426 |
| 21 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,000 |
| 20 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 200,163 |
| 19 Dec 2023 | 0.0600 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 409,826 |
| 18 Dec 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 15 Dec 2023 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 176,000 |
| 14 Dec 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 13 Dec 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 12 Dec 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 10,125 |
| 11 Dec 2023 | 0.0610 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 100,000 |
| 08 Dec 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 07 Dec 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 06 Dec 2023 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 37,781 |
| 05 Dec 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 25,000 |
| 04 Dec 2023 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 220,000 |
| 01 Dec 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 30 Nov 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 41,817 |
| 29 Nov 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 4,814 |
| 28 Nov 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 27 Nov 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 26,017 |
| 24 Nov 2023 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.