Advertisement
Advertisement
U.S. markets open in 7 hours 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Critical Resources Limited (CRR.AX)

ASX - ASX Delayed Price. Currency in AUD
0.0580+0.0020 (+3.57%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 20230.06000.06200.05700.05800.058017,525,871
Feb 08, 20230.05500.05700.05500.05600.05605,192,482
Feb 07, 20230.05500.05600.05400.05600.05605,065,110
Feb 06, 20230.05800.05900.05500.05500.05506,197,809
Feb 03, 20230.06200.06200.05700.05800.058021,343,384
Feb 02, 20230.05700.06400.05600.06300.063017,846,779
Feb 01, 20230.05500.05800.05500.05600.05607,981,986
Jan 31, 20230.05700.05700.05300.05400.054013,197,789
Jan 30, 20230.05200.06100.05100.05800.058024,060,418
Jan 27, 20230.05100.05300.05000.05100.05108,842,053
Jan 25, 20230.05000.05100.04800.04900.04907,588,160
Jan 24, 20230.04600.05400.04600.05100.051017,543,463
Jan 23, 20230.04300.04600.04300.04600.04604,095,636
Jan 20, 20230.04300.04300.04200.04300.04303,730,849
Jan 19, 20230.04200.04250.04200.04200.04203,948,434
Jan 18, 20230.04300.04400.04300.04300.04302,145,089
Jan 17, 20230.04400.04400.04300.04300.04301,015,528
Jan 16, 20230.04600.04600.04300.04400.04403,295,205
Jan 13, 20230.04500.04600.04400.04600.04602,684,572
Jan 12, 20230.04600.04600.04400.04400.04404,779,844
Jan 11, 20230.04300.04600.04200.04600.04604,659,695
Jan 10, 20230.04500.04500.04200.04200.04203,144,564
Jan 09, 20230.04500.04600.04400.04500.04508,195,803
Jan 06, 20230.04200.04600.04200.04300.04307,220,802
Jan 05, 20230.04200.04400.04200.04200.04203,017,061
Jan 04, 20230.04000.04200.03950.04100.04104,380,336
Jan 03, 20230.04200.04200.03900.04000.04004,214,782
Dec 30, 20220.04000.04300.03800.04300.04308,899,339
Dec 29, 20220.03800.04000.03700.04000.04002,577,855
Dec 28, 20220.04100.04100.03700.03800.03807,318,684
Dec 23, 20220.04200.04300.04000.04000.04001,768,786
Dec 22, 20220.04400.04450.04100.04300.04304,327,426
Dec 21, 20220.04500.04500.04300.04300.04304,340,148
Dec 20, 20220.05100.05100.04200.04300.043011,056,740
Dec 19, 20220.04500.04500.04500.04500.0450-
Dec 16, 20220.04500.04500.04500.04500.0450-
Dec 15, 20220.04500.04500.04500.04500.0450-
Dec 14, 20220.04800.04800.04500.04500.04505,932,479
Dec 13, 20220.05200.05200.04800.04800.048013,352,716
Dec 12, 20220.04800.04900.04700.04700.04702,877,545
Dec 09, 20220.05000.05000.04800.04900.04902,224,280
Dec 08, 20220.05100.05100.04800.04800.04802,763,773
Dec 07, 20220.05000.05100.04800.05000.05004,321,481
Dec 06, 20220.05000.05100.05000.05100.05101,848,540
Dec 05, 20220.05100.05200.05000.05000.05005,885,977
Dec 02, 20220.05300.05300.05000.05100.051012,428,782
Dec 01, 20220.05600.05650.05300.05400.05405,990,171
Nov 30, 20220.05600.05800.05500.05600.05604,556,734
Nov 29, 20220.05700.05700.05500.05600.05602,827,666
Nov 28, 20220.06100.06100.05500.05700.057018,808,740
Nov 25, 20220.05500.05500.05500.05500.0550-
Nov 24, 20220.05500.05500.05500.05500.0550-
Nov 23, 20220.05500.05700.05400.05500.05503,879,345
Nov 22, 20220.05200.05400.05200.05400.05403,745,685
Nov 21, 20220.05200.05300.05100.05200.05203,554,470
Nov 18, 20220.05200.05400.05200.05300.05305,115,191
Nov 17, 20220.05400.05500.05150.05200.05209,691,786
Nov 16, 20220.05700.05700.05400.05500.05506,712,824
Nov 15, 20220.05800.05900.05600.05700.05709,310,314
Nov 14, 20220.05600.05900.05500.05800.058015,433,709
Nov 11, 20220.06000.06000.05700.05700.05704,479,789
Nov 10, 20220.06000.06000.05600.05600.05609,642,417
Nov 09, 20220.05800.06100.05800.05800.05809,693,518
Nov 08, 20220.05400.06000.05400.05800.058013,449,582
Nov 07, 20220.05600.05600.05300.05400.05406,496,619
Nov 04, 20220.05400.05600.05300.05500.05505,401,810
Nov 03, 20220.05600.05600.05400.05500.05508,824,444
Nov 02, 20220.05500.05900.05500.05700.05706,038,348
Nov 01, 20220.05400.05600.05400.05500.05504,283,584
Oct 31, 20220.05900.06000.05400.05500.055012,252,574
Oct 28, 20220.05900.05900.05700.05800.05808,822,215
Oct 27, 20220.06000.06200.05800.06000.060016,209,364
Oct 26, 20220.06300.06300.06000.06000.06009,865,073
Oct 25, 20220.06400.06600.06000.06100.061024,632,763
Oct 24, 20220.07900.08100.06700.06700.067047,694,341
Oct 21, 20220.06800.07600.06700.07400.074032,924,688
Oct 20, 20220.06700.07000.06600.07000.070013,110,953
Oct 19, 20220.06400.06800.06250.06800.068011,509,281
Oct 18, 20220.06200.06400.06100.06400.06405,956,407
Oct 17, 20220.06100.06100.05900.06000.06007,259,685
Oct 14, 20220.06300.06300.06100.06100.06106,688,030
Oct 13, 20220.06200.06400.06000.06000.06009,740,385
Oct 12, 20220.06100.06200.06000.06100.06105,556,624
Oct 11, 20220.06100.06400.06000.06000.06007,838,323
Oct 10, 20220.06200.06300.06000.06100.06108,609,983
Oct 07, 20220.06400.06500.06200.06500.06505,208,539
Oct 06, 20220.06200.06500.06200.06500.06508,354,749
Oct 05, 20220.06700.06900.06200.06200.062016,665,509
Oct 04, 20220.06200.06600.06000.06500.065016,814,087
Oct 03, 20220.06200.06200.05700.05800.058019,167,946
Sep 30, 20220.06100.06500.05900.06400.064023,557,680
Sep 29, 20220.07000.07100.06300.06300.063032,151,581
Sep 28, 20220.07700.08000.06700.06700.067060,752,769
Sep 27, 20220.06900.07500.06900.06900.069028,104,002
Sep 26, 20220.07800.07850.07000.07100.071033,814,300
Sep 23, 20220.08200.08200.07700.07800.078017,546,174
Sep 21, 20220.08200.08550.08100.08300.083022,846,022
Sep 20, 20220.08400.08600.07900.08500.085050,123,523
Sep 19, 20220.07900.09000.07900.07900.079085,652,014
Sep 16, 20220.07700.08100.07400.07700.077039,554,114
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement