Australia markets closed

Critical Minerals Group Limited (CMG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.15000.0000 (0.00%)
At close: 10:02AM AEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.15000.15000.15000.15000.1500-
23 May 20240.15000.15000.15000.15000.1500-
22 May 20240.15000.15000.15000.15000.1500-
21 May 20240.15000.15000.15000.15000.1500650
20 May 20240.15000.15000.15000.15000.1500-
17 May 20240.15000.15000.15000.15000.1500-
16 May 20240.16000.16000.15000.15000.1500223,064
15 May 20240.16000.16000.15000.15000.150084,090
14 May 20240.15000.16000.15000.16000.160078,993
13 May 20240.16000.16000.15000.15000.150040,555
10 May 20240.16000.16000.16000.16000.160020,000
09 May 20240.16000.16000.16000.16000.1600-
08 May 20240.16000.16000.16000.16000.1600-
07 May 20240.16000.16000.16000.16000.1600-
06 May 20240.16000.16000.16000.16000.160031,250
03 May 20240.16000.16000.16000.16000.16003,150
02 May 20240.15500.15500.15500.15500.155028,127
01 May 20240.15000.15000.15000.15000.15001,738
30 Apr 20240.14000.15000.14000.15000.1500170,168
29 Apr 20240.14000.14000.14000.14000.140018,339
26 Apr 20240.12500.13000.12500.13000.130066,664
24 Apr 20240.12000.12000.10500.10500.105010,150
23 Apr 20240.11000.11000.11000.11000.1100-
22 Apr 20240.11000.11000.11000.11000.110027,614
19 Apr 20240.12000.12000.12000.12000.1200-
18 Apr 20240.12000.12000.12000.12000.1200-
17 Apr 20240.12000.12000.12000.12000.1200-
16 Apr 20240.12000.12000.12000.12000.1200162,388
15 Apr 20240.12000.12000.12000.12000.1200-
12 Apr 20240.12000.12000.12000.12000.1200-
11 Apr 20240.12000.12000.12000.12000.1200-
10 Apr 20240.12000.12000.12000.12000.12005,000
09 Apr 20240.13000.13000.12000.12000.120017,357
08 Apr 20240.12500.12500.12000.12000.120016,675
05 Apr 20240.12000.12000.12000.12000.120051,500
04 Apr 20240.13000.13000.12000.13000.1300148,300
03 Apr 20240.14000.14000.14000.14000.1400-
02 Apr 20240.14000.14000.14000.14000.1400-
28 Mar 20240.14000.14000.14000.14000.1400-
27 Mar 20240.14000.14000.14000.14000.140014,181
26 Mar 20240.14500.14500.14000.14000.1400110,228
25 Mar 20240.15000.15000.14500.14500.145024,995
22 Mar 20240.15000.15000.15000.15000.150073,781
21 Mar 20240.15500.15500.15500.15500.1550-
20 Mar 20240.16000.16000.15500.15500.155013,863
19 Mar 20240.17000.17000.16000.16000.160079,456
18 Mar 20240.18000.18000.17500.17500.17505,028
15 Mar 20240.18000.18000.18000.18000.1800-
14 Mar 20240.18000.18500.18000.18000.180080,000
13 Mar 20240.17000.18000.17000.18000.180068,404
12 Mar 20240.16500.16500.16500.16500.16509,943
11 Mar 20240.16500.16500.16500.16500.1650-
08 Mar 20240.16500.16500.16500.16500.1650-
07 Mar 20240.17000.17000.16500.16500.165063,409
06 Mar 20240.18500.18500.18500.18500.1850-
05 Mar 20240.18500.18500.18500.18500.1850-
04 Mar 20240.18500.18500.17000.18500.185036,257
01 Mar 20240.17500.18000.17500.18000.18007,000
29 Feb 20240.16500.16500.16500.16500.16502,340
28 Feb 20240.16500.16500.16500.16500.1650-
27 Feb 20240.16500.16500.16500.16500.16508,846
26 Feb 20240.16000.16000.16000.16000.1600-
23 Feb 20240.16000.16000.16000.16000.1600-
22 Feb 20240.16000.16000.16000.16000.1600-
21 Feb 20240.16000.16000.16000.16000.1600-
20 Feb 20240.16000.16000.16000.16000.16004,000
19 Feb 20240.15000.15000.15000.15000.15002,101
16 Feb 20240.15000.15000.15000.15000.1500-
15 Feb 20240.15000.15000.15000.15000.1500-
14 Feb 20240.15000.15000.15000.15000.1500-
13 Feb 20240.15500.15500.15000.15000.150017,500
12 Feb 20240.16000.16000.16000.16000.1600-
09 Feb 20240.16000.16000.16000.16000.1600764
08 Feb 20240.16000.16000.15500.15500.155060,000
07 Feb 20240.16000.16000.16000.16000.1600-
06 Feb 20240.16000.16000.16000.16000.160010,000
05 Feb 20240.16000.16000.16000.16000.160031,875
02 Feb 20240.18000.18000.18000.18000.1800-
01 Feb 20240.18000.18000.18000.18000.1800-
31 Jan 20240.18000.18000.18000.18000.180011,072
30 Jan 20240.18500.18500.18500.18500.1850-
29 Jan 20240.18500.18500.18500.18500.1850-
25 Jan 20240.18500.18500.18500.18500.185018,338
24 Jan 20240.18500.18500.18500.18500.1850-
23 Jan 20240.18500.18500.18500.18500.185020,415
22 Jan 20240.19500.19500.19500.19500.1950-
19 Jan 20240.18000.19500.18000.19500.195011,804
18 Jan 20240.18000.18000.18000.18000.1800-
17 Jan 20240.19000.19000.18000.18000.18002,476
16 Jan 20240.18000.18000.18000.18000.1800300
15 Jan 20240.18000.18000.18000.18000.180040,300
12 Jan 20240.19000.19000.18000.18000.18002,879
11 Jan 20240.18000.18000.18000.18000.180060,300
10 Jan 20240.19000.19000.19000.19000.19002,637
09 Jan 20240.17500.18000.17500.18000.180022,299
08 Jan 20240.18000.18000.18000.18000.18005,600
05 Jan 20240.18500.18500.18500.18500.1850-
04 Jan 20240.17500.18500.17500.18500.18509,900
03 Jan 20240.17000.17000.17000.17000.170012
02 Jan 20240.17000.17000.15500.17000.170012,159
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...