Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Critical Resources Limited (CRR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0250

+0.0010

(+4.17%)

As of 12:27PM AEDT. Market open.

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	11,522
29 Nov 2023	0.0260	0.0260	0.0240	0.0240	0.0240	5,980,861
28 Nov 2023	0.0250	0.0260	0.0250	0.0250	0.0250	608,647
27 Nov 2023	0.0260	0.0260	0.0250	0.0260	0.0260	1,423,880
24 Nov 2023	0.0260	0.0270	0.0255	0.0260	0.0260	1,497,924
23 Nov 2023	0.0270	0.0270	0.0260	0.0260	0.0260	3,087,442
22 Nov 2023	0.0280	0.0290	0.0260	0.0270	0.0270	932,047
21 Nov 2023	0.0280	0.0290	0.0240	0.0290	0.0290	15,030,073
20 Nov 2023	0.0290	0.0290	0.0265	0.0280	0.0280	6,470,951
17 Nov 2023	0.0290	0.0300	0.0280	0.0290	0.0290	1,891,963
16 Nov 2023	0.0310	0.0310	0.0280	0.0280	0.0280	4,295,888
15 Nov 2023	0.0330	0.0330	0.0290	0.0300	0.0300	10,310,121
14 Nov 2023	0.0300	0.0320	0.0300	0.0310	0.0310	4,416,275
13 Nov 2023	0.0320	0.0320	0.0300	0.0310	0.0310	2,375,799
10 Nov 2023	0.0330	0.0340	0.0310	0.0340	0.0340	3,527,558
09 Nov 2023	0.0290	0.0340	0.0290	0.0330	0.0330	20,230,037
08 Nov 2023	0.0265	0.0290	0.0265	0.0290	0.0290	3,063,679
07 Nov 2023	0.0250	0.0260	0.0245	0.0260	0.0260	2,666,937
06 Nov 2023	0.0250	0.0260	0.0250	0.0260	0.0260	4,364,994
03 Nov 2023	0.0260	0.0270	0.0250	0.0260	0.0260	2,464,263
02 Nov 2023	0.0260	0.0260	0.0240	0.0250	0.0250	15,265,733
01 Nov 2023	0.0270	0.0270	0.0260	0.0270	0.0270	353,227
31 Oct 2023	0.0280	0.0280	0.0270	0.0270	0.0270	1,971,046
30 Oct 2023	0.0270	0.0270	0.0270	0.0270	0.0270	65,850
27 Oct 2023	0.0275	0.0280	0.0260	0.0280	0.0280	3,416,414
26 Oct 2023	0.0280	0.0285	0.0270	0.0270	0.0270	2,863,851
25 Oct 2023	0.0280	0.0290	0.0270	0.0290	0.0290	6,480,944
24 Oct 2023	0.0280	0.0290	0.0270	0.0270	0.0270	5,965,435
23 Oct 2023	0.0300	0.0300	0.0280	0.0280	0.0280	7,213,187
20 Oct 2023	0.0340	0.0340	0.0310	0.0310	0.0310	11,889,686
19 Oct 2023	0.0340	0.0350	0.0330	0.0340	0.0340	3,161,195
18 Oct 2023	0.0335	0.0340	0.0330	0.0330	0.0330	1,370,946
17 Oct 2023	0.0350	0.0350	0.0320	0.0330	0.0330	8,905,082
16 Oct 2023	0.0360	0.0360	0.0350	0.0350	0.0350	203,994
13 Oct 2023	0.0360	0.0370	0.0350	0.0370	0.0370	3,444,165
12 Oct 2023	0.0370	0.0370	0.0350	0.0370	0.0370	1,736,728
11 Oct 2023	0.0360	0.0370	0.0350	0.0360	0.0360	2,718,620
10 Oct 2023	0.0350	0.0355	0.0350	0.0350	0.0350	1,317,717
09 Oct 2023	0.0360	0.0370	0.0350	0.0360	0.0360	1,306,953
06 Oct 2023	0.0370	0.0370	0.0350	0.0360	0.0360	5,229,349
05 Oct 2023	0.0370	0.0380	0.0370	0.0370	0.0370	2,769,770
04 Oct 2023	0.0380	0.0380	0.0370	0.0370	0.0370	371,335
03 Oct 2023	0.0390	0.0390	0.0375	0.0390	0.0390	796,897
02 Oct 2023	0.0380	0.0390	0.0380	0.0380	0.0380	1,182,794
29 Sept 2023	0.0380	0.0390	0.0370	0.0380	0.0380	1,257,973
28 Sept 2023	0.0380	0.0390	0.0380	0.0380	0.0380	1,433,666
27 Sept 2023	0.0370	0.0390	0.0370	0.0380	0.0380	2,392,261
26 Sept 2023	0.0390	0.0390	0.0370	0.0370	0.0370	2,182,191
25 Sept 2023	0.0400	0.0400	0.0380	0.0380	0.0380	1,892,151
22 Sept 2023	0.0380	0.0400	0.0380	0.0400	0.0400	1,883,671
21 Sept 2023	0.0390	0.0400	0.0380	0.0380	0.0380	3,212,247
20 Sept 2023	0.0410	0.0410	0.0390	0.0390	0.0390	3,454,382
19 Sept 2023	0.0440	0.0440	0.0410	0.0410	0.0410	12,128,075
18 Sept 2023	0.0410	0.0420	0.0400	0.0420	0.0420	1,865,985
15 Sept 2023	0.0390	0.0400	0.0390	0.0400	0.0400	960,501
14 Sept 2023	0.0380	0.0390	0.0370	0.0390	0.0390	1,527,743
13 Sept 2023	0.0390	0.0390	0.0370	0.0370	0.0370	2,876,531
12 Sept 2023	0.0400	0.0400	0.0380	0.0380	0.0380	2,132,107
11 Sept 2023	0.0420	0.0420	0.0390	0.0390	0.0390	5,524,666
08 Sept 2023	0.0390	0.0410	0.0390	0.0390	0.0390	2,876,182
07 Sept 2023	0.0410	0.0410	0.0380	0.0400	0.0400	1,878,410
06 Sept 2023	0.0400	0.0410	0.0400	0.0410	0.0410	1,673,572
05 Sept 2023	0.0390	0.0400	0.0390	0.0400	0.0400	2,644,511
04 Sept 2023	0.0380	0.0390	0.0380	0.0380	0.0380	6,964,993
01 Sept 2023	0.0390	0.0400	0.0380	0.0380	0.0380	2,870,437
31 Aug 2023	0.0390	0.0390	0.0380	0.0390	0.0390	3,278,882
30 Aug 2023	0.0390	0.0400	0.0380	0.0380	0.0380	4,354,369
29 Aug 2023	0.0400	0.0405	0.0390	0.0390	0.0390	4,705,359
28 Aug 2023	0.0410	0.0420	0.0400	0.0400	0.0400	4,251,330
25 Aug 2023	0.0420	0.0430	0.0410	0.0410	0.0410	2,611,641
24 Aug 2023	0.0440	0.0440	0.0420	0.0420	0.0420	2,492,161
23 Aug 2023	0.0420	0.0440	0.0420	0.0430	0.0430	3,477,977
22 Aug 2023	0.0420	0.0430	0.0410	0.0420	0.0420	5,558,555
21 Aug 2023	0.0480	0.0480	0.0430	0.0430	0.0430	15,172,163
18 Aug 2023	0.0450	0.0480	0.0450	0.0480	0.0480	14,325,048
17 Aug 2023	0.0450	0.0460	0.0430	0.0460	0.0460	6,957,508
16 Aug 2023	0.0460	0.0460	0.0440	0.0450	0.0450	6,434,128
15 Aug 2023	0.0440	0.0470	0.0440	0.0450	0.0450	10,864,286
14 Aug 2023	0.0460	0.0460	0.0440	0.0450	0.0450	3,900,059
11 Aug 2023	0.0430	0.0450	0.0420	0.0450	0.0450	4,901,951
10 Aug 2023	0.0430	0.0430	0.0410	0.0420	0.0420	6,766,036
09 Aug 2023	0.0440	0.0440	0.0420	0.0430	0.0430	7,686,412
08 Aug 2023	0.0440	0.0445	0.0440	0.0440	0.0440	7,200,275
07 Aug 2023	0.0450	0.0450	0.0440	0.0450	0.0450	4,577,744
04 Aug 2023	0.0450	0.0460	0.0450	0.0450	0.0450	5,970,006
03 Aug 2023	0.0470	0.0470	0.0460	0.0460	0.0460	16,255,762
02 Aug 2023	0.0510	0.0510	0.0480	0.0500	0.0500	1,652,488
01 Aug 2023	0.0470	0.0510	0.0460	0.0510	0.0510	5,985,347
31 July 2023	0.0470	0.0480	0.0460	0.0480	0.0480	2,620,641
28 July 2023	0.0490	0.0490	0.0460	0.0460	0.0460	6,091,497
27 July 2023	0.0480	0.0500	0.0470	0.0490	0.0490	9,113,674
26 July 2023	0.0530	0.0530	0.0530	0.0530	0.0530	-
25 July 2023	0.0530	0.0530	0.0530	0.0530	0.0530	-
24 July 2023	0.0570	0.0580	0.0500	0.0530	0.0530	17,048,172
21 July 2023	0.0530	0.0560	0.0530	0.0550	0.0550	5,121,411
20 July 2023	0.0530	0.0540	0.0510	0.0520	0.0520	3,574,152
19 July 2023	0.0520	0.0530	0.0500	0.0530	0.0530	5,385,689
18 July 2023	0.0540	0.0550	0.0500	0.0520	0.0520	8,726,105
17 July 2023	0.0570	0.0570	0.0530	0.0540	0.0540	7,275,629
14 July 2023	0.0530	0.0560	0.0520	0.0550	0.0550	10,132,532
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,240.70-5.10(-0.07%)

ASX 2007,030.80-4.50(-0.06%)

AUD/USD0.6623+0.0003(+0.05%)

OIL77.54-0.32(-0.41%)

GOLD2,064.70-2.40(-0.12%)

Bitcoin AUD57,072.85-309.28(-0.54%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Critical Resources Limited (CRR.AX)

ALL ORDS
7,240.70
-5.10(-0.07%)

ASX 200
7,030.80
-4.50(-0.06%)

AUD/USD
0.6623
+0.0003(+0.05%)

OIL
77.54
-0.32(-0.41%)

GOLD
2,064.70
-2.40(-0.12%)

Bitcoin AUD
57,072.85
-309.28(-0.54%)