Australia markets closed

Critical Resources Limited (CRR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0090+0.0010 (+12.50%)
At close: 03:42PM AEST
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20240.00850.00900.00800.00900.0090215,818
17 June 20240.00900.00900.00800.00800.0080139,517
14 June 20240.01000.01000.00800.00800.0080819,682
13 June 20240.00900.01000.00800.01000.01006,113,531
12 June 20240.00800.00850.00800.00800.00802,598,209
11 June 20240.00900.00900.00800.00800.00807,491,747
07 June 20240.01000.01000.01000.01000.0100181,471
06 June 20240.01000.01000.01000.01000.01002,644,079
05 June 20240.01000.01000.01000.01000.01001,372,713
04 June 20240.01100.01100.01000.01100.0110562,900
03 June 20240.01000.01100.01000.01100.01101,185,884
31 May 20240.01200.01200.01000.01100.01104,311,572
30 May 20240.01100.01200.01100.01200.0120512,065
29 May 20240.01200.01200.01100.01100.0110324,686
28 May 20240.01100.01150.01100.01100.01101,293,135
27 May 20240.01200.01200.01100.01200.0120724,546
24 May 20240.01100.01200.01100.01200.01201,129,474
23 May 20240.01100.01200.01100.01200.01209,924,501
22 May 20240.01500.01500.01100.01200.012019,553,759
21 May 20240.01300.01300.01300.01300.0130-
20 May 20240.01300.01300.01300.01300.0130-
17 May 20240.01200.01300.01200.01300.01305,828,334
16 May 20240.01200.01200.01100.01100.0110528,676
15 May 20240.01200.01200.01150.01200.0120946,084
14 May 20240.01200.01200.01200.01200.0120646,387
13 May 20240.01200.01300.01200.01200.0120792,117
10 May 20240.01150.01300.01150.01300.01302,227,552
09 May 20240.01100.01200.01100.01200.012074,089
08 May 20240.01200.01200.01100.01200.012058,037
07 May 20240.01200.01200.01200.01200.0120528
06 May 20240.01150.01200.01150.01200.012055,359
03 May 20240.01200.01200.01100.01100.0110137,663
02 May 20240.01200.01200.01100.01200.01201,272,760
01 May 20240.01200.01300.01200.01200.01201,660,815
30 Apr 20240.01200.01300.01200.01300.0130250,770
29 Apr 20240.01200.01200.01150.01200.01201,649,314
26 Apr 20240.01200.01300.01100.01300.0130580,684
24 Apr 20240.01200.01250.01100.01200.01201,472,668
23 Apr 20240.01200.01300.01200.01250.0125888,565
22 Apr 20240.01300.01300.01100.01300.01303,187,462
19 Apr 20240.01200.01300.01200.01300.0130760,187
18 Apr 20240.01300.01400.01200.01300.01301,683,398
17 Apr 20240.01300.01400.01300.01300.01302,749,354
16 Apr 20240.01300.01300.01200.01200.01202,099,441
15 Apr 20240.01400.01400.01300.01300.0130997,971
12 Apr 20240.01400.01400.01300.01400.0140446,068
11 Apr 20240.01300.01400.01300.01400.0140373,713
10 Apr 20240.01300.01400.01200.01400.0140767,206
09 Apr 20240.01300.01400.01250.01400.01402,188,220
08 Apr 20240.01300.01300.01250.01300.01301,872,098
05 Apr 20240.01300.01350.01300.01300.0130314,407
04 Apr 20240.01400.01400.01300.01300.0130866,825
03 Apr 20240.01300.01400.01300.01400.0140768,933
02 Apr 20240.01400.01400.01300.01300.0130217,705
28 Mar 20240.01400.01450.01400.01400.01402,960,301
27 Mar 20240.01400.01500.01400.01500.0150964,007
26 Mar 20240.01400.01400.01400.01400.0140124,795
25 Mar 20240.01500.01500.01400.01400.01403,405,448
22 Mar 20240.01600.01600.01500.01500.0150329,978
21 Mar 20240.01600.01650.01500.01500.0150992,762
20 Mar 20240.01600.01600.01500.01500.0150505,609
19 Mar 20240.01600.01700.01600.01700.01701,814,835
18 Mar 20240.01600.01600.01500.01600.0160737,299
15 Mar 20240.01500.01600.01500.01600.0160600,380
14 Mar 20240.01500.01600.01500.01600.01602,592,482
13 Mar 20240.01500.01600.01500.01600.0160773,346
12 Mar 20240.01600.01600.01600.01600.01602,336,698
11 Mar 20240.01700.01700.01600.01650.0165356,259
08 Mar 20240.01700.01700.01700.01700.0170-
07 Mar 20240.01700.01700.01600.01700.0170340,770
06 Mar 20240.01700.01700.01600.01700.0170536,850
05 Mar 20240.01800.01800.01600.01600.01602,732,307
04 Mar 20240.01800.01900.01700.01700.01702,211,549
01 Mar 20240.01800.01800.01700.01800.01801,976,137
29 Feb 20240.01750.01900.01700.01900.0190280,782
28 Feb 20240.01800.01900.01700.01900.01901,974,388
27 Feb 20240.01800.01800.01800.01800.01802,281,977
26 Feb 20240.01900.01900.01800.01900.0190694,000
23 Feb 20240.01900.01900.01700.01800.01801,777,985
22 Feb 20240.01600.01900.01600.01900.01903,575,412
21 Feb 20240.01600.01700.01550.01700.01701,333,316
20 Feb 20240.01600.01600.01600.01600.01601,274,282
19 Feb 20240.01600.01700.01500.01500.01504,606,891
16 Feb 20240.01400.01600.01400.01600.01605,959,939
15 Feb 20240.01300.01400.01300.01400.0140977,135
14 Feb 20240.01400.01400.01300.01300.01301,141,996
13 Feb 20240.01500.01500.01350.01400.01406,304,469
12 Feb 20240.01500.01500.01400.01400.01401,222,053
09 Feb 20240.01400.01600.01400.01600.01601,596,218
08 Feb 20240.01500.01500.01400.01500.0150165,280
07 Feb 20240.01500.01500.01350.01400.01402,456,121
06 Feb 20240.01350.01500.01300.01500.01503,130,603
05 Feb 20240.01300.01400.01300.01300.0130503,594
02 Feb 20240.01400.01400.01300.01300.01303,195,874
01 Feb 20240.01300.01400.01200.01400.014010,576,685
31 Jan 20240.01400.01400.01300.01400.0140748,674
30 Jan 20240.01400.01400.01300.01300.01302,162,066
29 Jan 20240.01400.01400.01400.01400.0140301,198
25 Jan 20240.01400.01400.01300.01300.013066,908
24 Jan 20240.01400.01500.01300.01400.01406,334,807
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...