Australia markets closed

Carnegie Clean Energy Limited (CWGYF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0336+0.0006 (+1.97%)
At close: 12:31PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.03500.03500.03230.03360.033632,877
03 May 20240.03300.03300.03300.03300.0330-
02 May 20240.03230.03630.03230.03300.0330121,180
01 May 20240.03490.03490.03230.03240.032411,452
30 Apr 20240.03280.03280.03230.03230.032327,578
29 Apr 20240.03280.03580.03280.03280.03287,450
26 Apr 20240.03490.03490.03490.03490.03491,200
25 Apr 20240.03230.03490.03230.03440.034421,670
24 Apr 20240.03610.03610.03390.03440.034438,390
23 Apr 20240.03680.03680.03680.03680.0368-
22 Apr 20240.03250.03680.03250.03680.03684,500
19 Apr 20240.03340.03340.03340.03340.0334-
18 Apr 20240.03310.03340.03230.03340.03344,020
17 Apr 20240.03280.03460.03280.03290.032918,583
16 Apr 20240.03230.03230.03230.03230.0323120
15 Apr 20240.03480.03480.03230.03230.032310,400
12 Apr 20240.03500.03500.03400.03400.034017,176
11 Apr 20240.03470.03470.03470.03470.0347-
10 Apr 20240.03470.03470.03470.03470.03471,250
09 Apr 20240.03370.03370.03000.03000.030040,000
08 Apr 20240.03740.03740.03520.03740.0374185,100
05 Apr 20240.03520.03520.03520.03520.0352-
04 Apr 20240.03550.03740.03510.03520.035229,904
03 Apr 20240.03490.03510.02970.03510.035110,200
02 Apr 20240.02970.03820.02970.03820.038210,112
01 Apr 20240.03290.03420.03050.03420.0342190,787
28 Mar 20240.03520.03520.03520.03520.035211,363
27 Mar 20240.03530.03910.03530.03610.036113,400
26 Mar 20240.03360.03950.03360.03950.039512,950
25 Mar 20240.03470.03780.03160.03160.031613,770
22 Mar 20240.03860.03860.03390.03390.03397,000
21 Mar 20240.03230.03440.03230.03440.034410,670
20 Mar 20240.03090.03250.03090.03250.03251,874
19 Mar 20240.03410.03580.03330.03500.0350153,450
18 Mar 20240.03350.03490.03030.03490.034932,571
15 Mar 20240.03410.03730.03210.03730.037333,096
14 Mar 20240.03450.03450.03220.03440.034489,282
13 Mar 20240.03380.03550.03380.03550.035520,200
12 Mar 20240.03430.03800.03350.03500.0350242,167
11 Mar 20240.03330.03400.03180.03180.0318104,042
08 Mar 20240.03580.03580.03580.03580.03585,800
07 Mar 20240.03400.03450.03400.03450.03454,561
06 Mar 20240.03380.03500.03350.03500.035033,294
05 Mar 20240.03200.03330.03200.03290.0329161,556
04 Mar 20240.03200.03310.03200.03310.03315,200
01 Mar 20240.03380.03700.03200.03200.032018,413
29 Feb 20240.03350.03400.03200.03290.032971,164
28 Feb 20240.03400.03400.03310.03310.03311,710
27 Feb 20240.03400.03400.03400.03400.03406,000
26 Feb 20240.03200.03520.03200.03400.034025,714
23 Feb 20240.03200.03590.03200.03590.035958,578
22 Feb 20240.03480.03480.03200.03340.033427,250
21 Feb 20240.03600.03600.03240.03410.034176,206
20 Feb 20240.03610.03610.03600.03610.0361169,294
16 Feb 20240.03820.04000.03620.04000.040049,711
15 Feb 20240.03740.03880.03620.03750.037554,369
14 Feb 20240.03850.03890.03620.03620.036270,692
13 Feb 20240.03640.04010.03640.03820.038226,080
12 Feb 20240.03690.03690.03650.03650.0365363,917
09 Feb 20240.03860.03860.03670.03860.03868,760
08 Feb 20240.03870.03870.03800.03800.03804,729
07 Feb 20240.03790.03790.03640.03640.03643,708
06 Feb 20240.03800.03800.03620.03620.03626,999
05 Feb 20240.03700.03930.03700.03870.038730,089
02 Feb 20240.03620.03990.03620.03810.038116,170
01 Feb 20240.04060.04060.03630.03630.03637,450
31 Jan 20240.03810.04000.03810.03810.038118,418
30 Jan 20240.03800.03950.03500.03950.0395444,021
29 Jan 20240.03800.03980.03800.03880.038824,954
26 Jan 20240.04060.04060.04060.04060.0406587
25 Jan 20240.04200.04200.03800.04000.040012,302
24 Jan 20240.04060.04060.03800.03800.0380150,054
23 Jan 20240.04050.04100.03800.03800.038064,948
22 Jan 20240.03780.04130.03780.04100.04103,100
19 Jan 20240.03690.04200.03690.04000.040016,640
18 Jan 20240.04050.04160.04000.04000.040025,750
17 Jan 20240.04220.04220.03800.03900.039044,940
16 Jan 20240.03700.04980.03700.04060.040631,397
12 Jan 20240.04010.04060.03820.03960.039613,469
11 Jan 20240.03730.03730.03730.03730.037312,056
10 Jan 20240.04150.04150.03850.04020.0402174,581
09 Jan 20240.03980.04200.03640.04150.0415234,119
08 Jan 20240.04230.04230.03490.03490.0349232,184
05 Jan 20240.03940.04060.03680.04060.04065,963
04 Jan 20240.04200.04200.04200.04200.042015,000
03 Jan 20240.04220.04220.04200.04200.042037,200
02 Jan 20240.04200.04200.04200.04200.0420-
29 Dec 20230.04300.04320.04200.04200.042025,981
28 Dec 20230.04350.04350.04200.04300.04309,528
27 Dec 20230.04200.04510.04200.04300.043043,925
26 Dec 20230.04500.04500.04300.04300.043033,908
22 Dec 20230.04580.04580.04500.04500.0450115,000
21 Dec 20230.04670.04670.04300.04670.046740,200
20 Dec 20230.04500.04580.04300.04300.0430230,810
19 Dec 20230.04430.04540.04200.04400.044024,977
18 Dec 20230.03990.04250.03990.04200.042093,819
15 Dec 20230.03630.03790.03630.03630.036396,198
14 Dec 20230.03380.03930.03380.03710.0371237,216
13 Dec 20230.03180.03180.02800.03000.030042,200
12 Dec 20230.02850.02850.02850.02850.028565,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...