Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cannon Resources Limited (CNR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.3200+0.0350 (+12.28%)
At close: 03:53PM AEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.28500.32000.28500.32000.320060,813
Jun 23, 20220.30000.30000.28000.28500.2850347,287
Jun 22, 20220.29000.29500.27500.28000.2800227,272
Jun 21, 20220.33000.33000.28000.28000.2800414,237
Jun 20, 20220.30000.30000.28000.28000.280043,836
Jun 17, 20220.32000.32500.29500.30000.300067,043
Jun 16, 20220.31500.33500.31500.32000.320093,871
Jun 15, 20220.32000.32500.31000.31000.310096,559
Jun 14, 20220.33500.33500.31000.32000.3200117,752
Jun 10, 20220.37000.37000.35750.35750.35753,179
Jun 09, 20220.39500.39500.35500.37000.3700166,199
Jun 08, 20220.39000.42000.38500.40000.4000992,043
Jun 07, 20220.40500.46000.37500.40000.40002,368,299
Jun 06, 20220.35000.35000.35000.35000.3500-
Jun 03, 20220.35000.35000.35000.35000.35006,000
Jun 02, 20220.36000.36000.36000.36000.3600-
Jun 01, 20220.36000.36000.36000.36000.3600-
May 31, 20220.33000.36000.33000.36000.360033,000
May 30, 20220.34000.35000.34000.35000.35004,510
May 27, 20220.32000.32000.32000.32000.320076,932
May 26, 20220.31000.32000.31000.31000.310027,135
May 25, 20220.32000.32000.31000.31000.310041,430
May 24, 20220.31500.32000.31000.32000.320080,372
May 23, 20220.33000.33000.32000.32000.320099,250
May 20, 20220.33000.33000.33000.33000.3300-
May 19, 20220.33000.33000.33000.33000.33002,775
May 18, 20220.34000.34000.33000.33000.330017,735
May 17, 20220.33000.34000.33000.33500.335010,869
May 16, 20220.33250.33250.33000.33000.3300110,375
May 13, 20220.34000.34500.33500.34500.345048,423
May 12, 20220.33000.34750.32500.33500.335086,963
May 11, 20220.35000.35000.35000.35000.350015
May 10, 20220.30000.35000.26500.35000.3500391,097
May 09, 20220.36000.36000.32000.33000.330063,848
May 06, 20220.36500.36500.36000.36000.360052,341
May 05, 20220.36000.37750.36000.37500.375048,660
May 04, 20220.37500.37500.36000.36000.360066,044
May 03, 20220.36500.37500.36500.37500.375023,531
May 02, 20220.37250.37500.35500.37500.375099,825
Apr 29, 20220.37000.37500.37000.37500.375067,532
Apr 28, 20220.37000.37000.36000.37000.370053,401
Apr 27, 20220.37000.37500.36000.37500.3750136,874
Apr 26, 20220.38000.38000.35000.36000.3600125,012
Apr 22, 20220.39000.39000.36000.37000.3700265,200
Apr 21, 20220.41000.41000.39000.39500.395053,133
Apr 20, 20220.38500.40500.38500.40500.405084,530
Apr 19, 20220.38000.38000.37500.37500.375082,037
Apr 14, 20220.38000.38250.37500.38000.3800194,540
Apr 13, 20220.37500.38000.37500.38000.380036,533
Apr 12, 20220.38000.38000.36000.38000.3800115,078
Apr 11, 20220.40000.40000.38000.38000.3800177,276
Apr 08, 20220.39500.40000.39500.39500.395063,119
Apr 07, 20220.40500.40500.39500.39500.395045,163
Apr 06, 20220.41500.41500.39500.39500.3950257,744
Apr 05, 20220.44000.46000.41500.41500.4150522,706
Apr 04, 20220.39000.41000.39000.41000.4100203,500
Apr 01, 20220.39000.39000.38500.38500.3850119,686
Mar 31, 20220.40000.40000.39500.39500.395044,108
Mar 30, 20220.40000.40000.40000.40000.400071,114
Mar 29, 20220.39000.40500.39000.40000.400065,711
Mar 28, 20220.39500.39500.39000.39000.3900329,075
Mar 25, 20220.42000.42000.38500.40000.4000184,424
Mar 24, 20220.42000.42000.41000.41000.4100240,555
Mar 23, 20220.45000.45000.42000.42000.420085,743
Mar 22, 20220.43000.45500.43000.45000.4500120,018
Mar 21, 20220.42000.43000.42000.43000.4300153,672
Mar 18, 20220.41500.42000.41000.41000.410057,000
Mar 17, 20220.41000.42500.39500.42500.4250121,026
Mar 16, 20220.42000.42000.40500.40500.405093,521
Mar 15, 20220.43500.43500.42000.42000.4200125,691
Mar 14, 20220.46000.46000.43000.44000.4400106,843
Mar 11, 20220.44000.49000.44000.46000.4600340,899
Mar 10, 20220.43000.44500.40500.43000.4300272,719
Mar 09, 20220.53000.55000.42000.42000.42001,173,625
Mar 08, 20220.42000.43500.41000.41000.4100469,134
Mar 07, 20220.40500.40500.39500.39500.395080,163
Mar 04, 20220.39500.41000.38000.40500.4050316,173
Mar 03, 20220.39000.43000.39000.39500.3950641,977
Mar 02, 20220.33500.35500.33500.35500.3550139,320
Mar 01, 20220.32000.34500.32000.33000.330081,873
Feb 28, 20220.35000.35000.31500.33500.3350105,021
Feb 25, 20220.34000.35000.34000.35000.350047,650
Feb 24, 20220.32500.33000.32000.32000.320059,987
Feb 23, 20220.32000.32000.31500.31500.3150122,553
Feb 22, 20220.33500.33500.31500.31500.3150177,837
Feb 21, 20220.36000.36000.34000.34000.340072,593
Feb 18, 20220.34500.36000.34000.36000.360085,131
Feb 17, 20220.35000.35500.34500.35000.3500443,776
Feb 16, 20220.32500.37500.32000.37500.3750252,342
Feb 15, 20220.32000.32500.30500.32000.3200143,730
Feb 14, 20220.35000.35000.30500.32000.3200404,266
Feb 11, 20220.35000.35500.35000.35000.350030,466
Feb 10, 20220.35500.35500.35000.35000.35003,662
Feb 09, 20220.35000.36000.35000.35500.355026,514
Feb 08, 20220.36000.36000.36000.36000.360055,513
Feb 07, 20220.36500.36500.36000.36500.365081,036
Feb 04, 20220.38000.38000.36000.37500.3750154,509
Feb 03, 20220.40000.40000.38000.38000.380020,209
Feb 02, 20220.37000.41500.37000.40000.400095,362
Feb 01, 20220.35000.36500.35000.35000.350095,542
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement