Australia markets close in 1 hour 17 minutes

Critical Resources Limited (CRR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0080+0.0010 (+14.29%)
As of 02:13PM AEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20240.00700.00800.00700.00800.00801,999,781
25 June 20240.00700.00800.00700.00700.00701,782,682
24 June 20240.00800.00800.00700.00700.00703,017,679
21 June 20240.00800.00800.00700.00700.00704,260,718
20 June 20240.00800.00850.00800.00800.0080407,000
19 June 20240.00800.00800.00800.00800.0080879,613
18 June 20240.00800.00900.00800.00800.0080707,060
17 June 20240.00850.00900.00800.00900.0090199,000
14 June 20240.00900.00900.00900.00900.0090250,906
13 June 20240.00800.00900.00800.00900.00903,439,863
12 June 20240.00800.00900.00800.00800.00802,079,470
11 June 20240.00800.00900.00800.00900.009010,778,401
07 June 20240.00900.01000.00900.01000.0100530,000
06 June 20240.01000.01000.01000.01000.0100691,609
05 June 20240.01000.01050.01000.01000.0100947,888
04 June 20240.01100.01100.01000.01100.0110205,974
03 June 20240.01000.01050.01000.01050.0105886,975
31 May 20240.01100.01100.01000.01100.01101,007,996
30 May 20240.01100.01150.01100.01100.01101,057,816
29 May 20240.01150.01200.01100.01150.01151,387,065
28 May 20240.01100.01150.01100.01100.0110392,517
27 May 20240.01100.01200.01100.01200.0120122,065
24 May 20240.01150.01200.01100.01200.01201,424,600
23 May 20240.01100.01150.01050.01100.01106,237,103
22 May 20240.01500.01500.01150.01200.012018,910,169
21 May 2024------
20 May 2024------
17 May 20240.01100.01300.01100.01300.01301,466,872
16 May 20240.01100.01100.01100.01100.0110150,000
15 May 20240.01100.01100.01100.01100.0110176,764
14 May 20240.01200.01200.01200.01200.0120195,835
13 May 20240.01200.01200.01200.01200.0120440,268
10 May 20240.01150.01300.01150.01200.01201,168,879
09 May 20240.01100.01100.01100.01100.011078,488
08 May 20240.01100.01200.01100.01150.0115852,599
07 May 20240.01100.01200.01100.01200.012096,178
06 May 20240.01100.01150.01100.01150.011585,000
03 May 20240.01100.01200.01100.01100.0110380,270
02 May 20240.01200.01200.01100.01200.0120158,390
01 May 20240.01100.01200.01100.01200.0120259,234
30 Apr 20240.01200.01300.01200.01200.0120166,586
29 Apr 20240.01150.01200.01100.01200.01201,833,723
26 Apr 20240.01150.01300.01100.01100.0110693,218
24 Apr 20240.01200.01200.01100.01150.0115876,282
23 Apr 2024------
22 Apr 20240.01300.01300.01100.01200.01202,175,653
19 Apr 20240.01200.01300.01200.01300.0130961,759
18 Apr 20240.01300.01400.01300.01300.0130188,266
17 Apr 2024------
16 Apr 20240.01300.01300.01200.01200.0120384,107
15 Apr 20240.01300.01300.01300.01300.0130209,667
12 Apr 20240.01400.01400.01400.01400.0140385,462
11 Apr 20240.01400.01400.01400.01400.014058
10 Apr 20240.01400.01400.01300.01300.0130247,879
09 Apr 20240.01300.01400.01250.01400.0140176,931
08 Apr 20240.01300.01300.01250.01300.0130847,114
05 Apr 20240.01350.01350.01300.01300.0130961,689
04 Apr 20240.01300.01350.01300.01350.0135191,598
03 Apr 20240.01300.01350.01300.01350.0135607,989
02 Apr 20240.01400.01400.01300.01300.0130467,591
28 Mar 20240.01400.01450.01400.01450.0145604,130
27 Mar 20240.01400.01450.01400.01450.0145154,000
26 Mar 20240.01400.01400.01400.01400.0140336,320
25 Mar 20240.01500.01500.01400.01400.01401,963,808
22 Mar 20240.01500.01500.01500.01500.01504,560
21 Mar 20240.01600.01600.01500.01500.0150242,673
20 Mar 20240.01600.01600.01550.01550.0155376,956
19 Mar 20240.01600.01600.01600.01600.0160731,933
18 Mar 20240.01550.01600.01500.01500.0150567,257
15 Mar 20240.01500.01550.01500.01550.015566,775
14 Mar 20240.01500.01600.01500.01600.01601,108,422
13 Mar 20240.01600.01600.01500.01500.0150161,917
12 Mar 20240.01600.01650.01600.01600.0160109,074
11 Mar 20240.01600.01650.01600.01650.0165618,639
08 Mar 20240.01600.01650.01600.01650.0165556,104
07 Mar 20240.01600.01650.01600.01650.0165764,190
06 Mar 20240.01700.01700.01600.01700.0170372,485
05 Mar 20240.01700.01800.01700.01700.0170830,995
04 Mar 20240.01900.01900.01700.01700.017072,053
01 Mar 20240.01800.01800.01700.01700.0170435,029
29 Feb 20240.01700.01800.01700.01800.0180239,036
28 Feb 20240.01900.01900.01700.01800.01801,628,201
27 Feb 20240.01800.01900.01800.01900.0190662,521
26 Feb 20240.01800.01800.01800.01800.0180459,203
23 Feb 20240.01800.01800.01700.01800.0180482,700
22 Feb 20240.01600.01800.01600.01800.01801,269,209
21 Feb 20240.01600.01600.01600.01600.0160385,087
20 Feb 20240.01500.01600.01500.01600.0160310,593
19 Feb 20240.01700.01700.01600.01600.0160846,165
16 Feb 20240.01500.01600.01500.01600.01605,526,776
15 Feb 20240.01350.01400.01350.01400.0140782,185
14 Feb 20240.01350.01350.01300.01300.01301,081,782
13 Feb 20240.01450.01500.01300.01400.01402,660,052
12 Feb 20240.01500.01500.01400.01400.0140451,519
09 Feb 20240.01400.01500.01400.01500.0150880,519
08 Feb 20240.01400.01500.01400.01400.0140372,937
07 Feb 20240.01400.01500.01350.01400.01401,153,098
06 Feb 20240.01300.01500.01300.01500.01501,053,886
05 Feb 20240.01300.01400.01300.01400.0140513,279
02 Feb 20240.01400.01400.01300.01350.0135842,138
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...