Inca Minerals Limited (ICG.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 11:19AM AEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 389,263 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 328,037 |
| 17 May 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 90,989 |
| 16 May 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 116,667 |
| 15 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,359,300 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 58,434 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 200,000 |
| 08 May 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 354,936 |
| 07 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,366 |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 473,078 |
| 30 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 591,090 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 426,700 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 355,108 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 396,100 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 152,766 |
| 25 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 600,000 |
| 22 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 320,556 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 371,444 |
| 19 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,382,000 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 182,000 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 93,330 |
| 11 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 75,000 |
| 08 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 85,000 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 500,000 |
| 05 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 212,777 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 100,000 |
| 29 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 250,000 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 62,500 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 34,375 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 82,300 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 8,000 |
| 14 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 61,000 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 50,773 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,065,304 |
| 02 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 281,999 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 60,000 |
| 24 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 90,500 |
| 23 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 3,710 |
| 22 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 80,000 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 14,021 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 745,815 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 300,001 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 50,000 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 99,500 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1 |
| 28 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.