Capella Minerals Limited (CMILF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD

Add to watchlist

0.0137

-0.0016

(-10.46%)

At close: 11:32AM EDT

Time period:

22 June 2023 - 22 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 June 2024	0.0137	0.0170	0.0137	0.0170	0.0170	93,000
20 June 2024	0.0153	0.0153	0.0153	0.0153	0.0153	-
18 June 2024	0.0153	0.0153	0.0153	0.0153	0.0153	-
17 June 2024	0.0153	0.0153	0.0153	0.0153	0.0153	-
14 June 2024	0.0153	0.0153	0.0153	0.0153	0.0153	-
13 June 2024	0.0153	0.0153	0.0153	0.0153	0.0153	-
12 June 2024	0.0153	0.0153	0.0153	0.0153	0.0153	-
11 June 2024	0.0153	0.0153	0.0153	0.0153	0.0153	-
10 June 2024	0.0153	0.0153	0.0153	0.0153	0.0153	-
07 June 2024	0.0153	0.0153	0.0153	0.0153	0.0153	-
06 June 2024	0.0153	0.0153	0.0153	0.0153	0.0153	-
05 June 2024	0.0153	0.0153	0.0153	0.0153	0.0153	-
04 June 2024	0.0153	0.0153	0.0153	0.0153	0.0153	-
03 June 2024	0.0153	0.0153	0.0153	0.0153	0.0153	-
31 May 2024	0.0153	0.0153	0.0153	0.0153	0.0153	-
30 May 2024	0.0153	0.0153	0.0153	0.0153	0.0153	-
29 May 2024	0.0153	0.0153	0.0153	0.0153	0.0153	-
28 May 2024	0.0152	0.0155	0.0151	0.0153	0.0153	42,484
24 May 2024	0.0146	0.0146	0.0146	0.0146	0.0146	16,000
23 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 May 2024	0.0154	0.0154	0.0150	0.0150	0.0150	34,900
20 May 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
17 May 2024	0.0115	0.0115	0.0115	0.0115	0.0115	500
16 May 2024	0.0125	0.0125	0.0125	0.0125	0.0125	100
15 May 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
14 May 2024	0.0137	0.0137	0.0137	0.0137	0.0137	-
13 May 2024	0.0129	0.0137	0.0129	0.0137	0.0137	20,000
10 May 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
09 May 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
08 May 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
07 May 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
06 May 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
03 May 2024	0.0128	0.0128	0.0128	0.0128	0.0128	-
02 May 2024	0.0128	0.0128	0.0128	0.0128	0.0128	15,000
01 May 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
30 Apr 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
29 Apr 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
26 Apr 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
25 Apr 2024	0.0132	0.0132	0.0132	0.0132	0.0132	-
24 Apr 2024	0.0132	0.0132	0.0132	0.0132	0.0132	7,500
23 Apr 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
22 Apr 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
19 Apr 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
18 Apr 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
17 Apr 2024	0.0135	0.0135	0.0135	0.0135	0.0135	20,000
16 Apr 2024	0.0127	0.0127	0.0110	0.0110	0.0110	26,000
15 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,500
11 Apr 2024	0.0173	0.0173	0.0160	0.0160	0.0160	202,800
10 Apr 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
09 Apr 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
08 Apr 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
05 Apr 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
04 Apr 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
03 Apr 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
02 Apr 2024	0.0166	0.0166	0.0166	0.0166	0.0166	-
01 Apr 2024	0.0166	0.0166	0.0166	0.0166	0.0166	5,000
28 Mar 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
27 Mar 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
26 Mar 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
25 Mar 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
22 Mar 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
21 Mar 2024	0.0169	0.0169	0.0144	0.0144	0.0144	3,328
20 Mar 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
19 Mar 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
18 Mar 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
15 Mar 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
14 Mar 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
13 Mar 2024	0.0161	0.0161	0.0161	0.0161	0.0161	4,000
12 Mar 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
11 Mar 2024	0.0165	0.0165	0.0165	0.0165	0.0165	100
08 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
07 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
05 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	20,000
04 Mar 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
01 Mar 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
29 Feb 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
28 Feb 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
27 Feb 2024	0.0149	0.0149	0.0149	0.0149	0.0149	9,000
26 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
23 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	841
22 Feb 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
21 Feb 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
20 Feb 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
16 Feb 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
15 Feb 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
14 Feb 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
13 Feb 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
12 Feb 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
09 Feb 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
08 Feb 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
07 Feb 2024	0.0179	0.0179	0.0179	0.0179	0.0179	-
06 Feb 2024	0.0179	0.0179	0.0179	0.0179	0.0179	100
05 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
02 Feb 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
01 Feb 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
31 Jan 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
30 Jan 2024	0.0164	0.0164	0.0164	0.0164	0.0164	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,039.90+27.80(+0.35%)

ASX 2007,796.00+26.60(+0.34%)

AUD/USD0.6643-0.0015(-0.23%)

OIL80.59-0.70(-0.86%)

GOLD2,334.70-34.30(-1.45%)

Bitcoin AUD96,870.73+274.66(+0.28%)

Capella Minerals Limited (CMILF)

ALL ORDS
8,039.90
+27.80(+0.35%)

ASX 200
7,796.00
+26.60(+0.34%)

AUD/USD
0.6643
-0.0015(-0.23%)

OIL
80.59
-0.70(-0.86%)

GOLD
2,334.70
-34.30(-1.45%)

Bitcoin AUD
96,870.73
+274.66(+0.28%)