Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 7 hours 33 minutes

S&P Futures
4,145.00
+14.50(+0.35%)
Dow Futures
34,111.00
+116.00(+0.34%)
Nasdaq Futures
12,604.00
+58.75(+0.47%)
Russell 2000 Futures
1,957.90
+8.00(+0.41%)
Crude Oil
78.55
+0.08(+0.10%)
Gold
1,878.50
+1.10(+0.06%)

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

Time Period:

Feb 09, 2022 - Feb 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 09, 2023	0.0600	0.0620	0.0570	0.0580	0.0580	17,525,871
Feb 08, 2023	0.0550	0.0570	0.0550	0.0560	0.0560	5,192,482
Feb 07, 2023	0.0550	0.0560	0.0540	0.0560	0.0560	5,065,110
Feb 06, 2023	0.0580	0.0590	0.0550	0.0550	0.0550	6,197,809
Feb 03, 2023	0.0620	0.0620	0.0570	0.0580	0.0580	21,343,384
Feb 02, 2023	0.0570	0.0640	0.0560	0.0630	0.0630	17,846,779
Feb 01, 2023	0.0550	0.0580	0.0550	0.0560	0.0560	7,981,986
Jan 31, 2023	0.0570	0.0570	0.0530	0.0540	0.0540	13,197,789
Jan 30, 2023	0.0520	0.0610	0.0510	0.0580	0.0580	24,060,418
Jan 27, 2023	0.0510	0.0530	0.0500	0.0510	0.0510	8,842,053
Jan 25, 2023	0.0500	0.0510	0.0480	0.0490	0.0490	7,588,160
Jan 24, 2023	0.0460	0.0540	0.0460	0.0510	0.0510	17,543,463
Jan 23, 2023	0.0430	0.0460	0.0430	0.0460	0.0460	4,095,636
Jan 20, 2023	0.0430	0.0430	0.0420	0.0430	0.0430	3,730,849
Jan 19, 2023	0.0420	0.0425	0.0420	0.0420	0.0420	3,948,434
Jan 18, 2023	0.0430	0.0440	0.0430	0.0430	0.0430	2,145,089
Jan 17, 2023	0.0440	0.0440	0.0430	0.0430	0.0430	1,015,528
Jan 16, 2023	0.0460	0.0460	0.0430	0.0440	0.0440	3,295,205
Jan 13, 2023	0.0450	0.0460	0.0440	0.0460	0.0460	2,684,572
Jan 12, 2023	0.0460	0.0460	0.0440	0.0440	0.0440	4,779,844
Jan 11, 2023	0.0430	0.0460	0.0420	0.0460	0.0460	4,659,695
Jan 10, 2023	0.0450	0.0450	0.0420	0.0420	0.0420	3,144,564
Jan 09, 2023	0.0450	0.0460	0.0440	0.0450	0.0450	8,195,803
Jan 06, 2023	0.0420	0.0460	0.0420	0.0430	0.0430	7,220,802
Jan 05, 2023	0.0420	0.0440	0.0420	0.0420	0.0420	3,017,061
Jan 04, 2023	0.0400	0.0420	0.0395	0.0410	0.0410	4,380,336
Jan 03, 2023	0.0420	0.0420	0.0390	0.0400	0.0400	4,214,782
Dec 30, 2022	0.0400	0.0430	0.0380	0.0430	0.0430	8,899,339
Dec 29, 2022	0.0380	0.0400	0.0370	0.0400	0.0400	2,577,855
Dec 28, 2022	0.0410	0.0410	0.0370	0.0380	0.0380	7,318,684
Dec 23, 2022	0.0420	0.0430	0.0400	0.0400	0.0400	1,768,786
Dec 22, 2022	0.0440	0.0445	0.0410	0.0430	0.0430	4,327,426
Dec 21, 2022	0.0450	0.0450	0.0430	0.0430	0.0430	4,340,148
Dec 20, 2022	0.0510	0.0510	0.0420	0.0430	0.0430	11,056,740
Dec 19, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 16, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 15, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 14, 2022	0.0480	0.0480	0.0450	0.0450	0.0450	5,932,479
Dec 13, 2022	0.0520	0.0520	0.0480	0.0480	0.0480	13,352,716
Dec 12, 2022	0.0480	0.0490	0.0470	0.0470	0.0470	2,877,545
Dec 09, 2022	0.0500	0.0500	0.0480	0.0490	0.0490	2,224,280
Dec 08, 2022	0.0510	0.0510	0.0480	0.0480	0.0480	2,763,773
Dec 07, 2022	0.0500	0.0510	0.0480	0.0500	0.0500	4,321,481
Dec 06, 2022	0.0500	0.0510	0.0500	0.0510	0.0510	1,848,540
Dec 05, 2022	0.0510	0.0520	0.0500	0.0500	0.0500	5,885,977
Dec 02, 2022	0.0530	0.0530	0.0500	0.0510	0.0510	12,428,782
Dec 01, 2022	0.0560	0.0565	0.0530	0.0540	0.0540	5,990,171
Nov 30, 2022	0.0560	0.0580	0.0550	0.0560	0.0560	4,556,734
Nov 29, 2022	0.0570	0.0570	0.0550	0.0560	0.0560	2,827,666
Nov 28, 2022	0.0610	0.0610	0.0550	0.0570	0.0570	18,808,740
Nov 25, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov 24, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov 23, 2022	0.0550	0.0570	0.0540	0.0550	0.0550	3,879,345
Nov 22, 2022	0.0520	0.0540	0.0520	0.0540	0.0540	3,745,685
Nov 21, 2022	0.0520	0.0530	0.0510	0.0520	0.0520	3,554,470
Nov 18, 2022	0.0520	0.0540	0.0520	0.0530	0.0530	5,115,191
Nov 17, 2022	0.0540	0.0550	0.0515	0.0520	0.0520	9,691,786
Nov 16, 2022	0.0570	0.0570	0.0540	0.0550	0.0550	6,712,824
Nov 15, 2022	0.0580	0.0590	0.0560	0.0570	0.0570	9,310,314
Nov 14, 2022	0.0560	0.0590	0.0550	0.0580	0.0580	15,433,709
Nov 11, 2022	0.0600	0.0600	0.0570	0.0570	0.0570	4,479,789
Nov 10, 2022	0.0600	0.0600	0.0560	0.0560	0.0560	9,642,417
Nov 09, 2022	0.0580	0.0610	0.0580	0.0580	0.0580	9,693,518
Nov 08, 2022	0.0540	0.0600	0.0540	0.0580	0.0580	13,449,582
Nov 07, 2022	0.0560	0.0560	0.0530	0.0540	0.0540	6,496,619
Nov 04, 2022	0.0540	0.0560	0.0530	0.0550	0.0550	5,401,810
Nov 03, 2022	0.0560	0.0560	0.0540	0.0550	0.0550	8,824,444
Nov 02, 2022	0.0550	0.0590	0.0550	0.0570	0.0570	6,038,348
Nov 01, 2022	0.0540	0.0560	0.0540	0.0550	0.0550	4,283,584
Oct 31, 2022	0.0590	0.0600	0.0540	0.0550	0.0550	12,252,574
Oct 28, 2022	0.0590	0.0590	0.0570	0.0580	0.0580	8,822,215
Oct 27, 2022	0.0600	0.0620	0.0580	0.0600	0.0600	16,209,364
Oct 26, 2022	0.0630	0.0630	0.0600	0.0600	0.0600	9,865,073
Oct 25, 2022	0.0640	0.0660	0.0600	0.0610	0.0610	24,632,763
Oct 24, 2022	0.0790	0.0810	0.0670	0.0670	0.0670	47,694,341
Oct 21, 2022	0.0680	0.0760	0.0670	0.0740	0.0740	32,924,688
Oct 20, 2022	0.0670	0.0700	0.0660	0.0700	0.0700	13,110,953
Oct 19, 2022	0.0640	0.0680	0.0625	0.0680	0.0680	11,509,281
Oct 18, 2022	0.0620	0.0640	0.0610	0.0640	0.0640	5,956,407
Oct 17, 2022	0.0610	0.0610	0.0590	0.0600	0.0600	7,259,685
Oct 14, 2022	0.0630	0.0630	0.0610	0.0610	0.0610	6,688,030
Oct 13, 2022	0.0620	0.0640	0.0600	0.0600	0.0600	9,740,385
Oct 12, 2022	0.0610	0.0620	0.0600	0.0610	0.0610	5,556,624
Oct 11, 2022	0.0610	0.0640	0.0600	0.0600	0.0600	7,838,323
Oct 10, 2022	0.0620	0.0630	0.0600	0.0610	0.0610	8,609,983
Oct 07, 2022	0.0640	0.0650	0.0620	0.0650	0.0650	5,208,539
Oct 06, 2022	0.0620	0.0650	0.0620	0.0650	0.0650	8,354,749
Oct 05, 2022	0.0670	0.0690	0.0620	0.0620	0.0620	16,665,509
Oct 04, 2022	0.0620	0.0660	0.0600	0.0650	0.0650	16,814,087
Oct 03, 2022	0.0620	0.0620	0.0570	0.0580	0.0580	19,167,946
Sep 30, 2022	0.0610	0.0650	0.0590	0.0640	0.0640	23,557,680
Sep 29, 2022	0.0700	0.0710	0.0630	0.0630	0.0630	32,151,581
Sep 28, 2022	0.0770	0.0800	0.0670	0.0670	0.0670	60,752,769
Sep 27, 2022	0.0690	0.0750	0.0690	0.0690	0.0690	28,104,002
Sep 26, 2022	0.0780	0.0785	0.0700	0.0710	0.0710	33,814,300
Sep 23, 2022	0.0820	0.0820	0.0770	0.0780	0.0780	17,546,174
Sep 21, 2022	0.0820	0.0855	0.0810	0.0830	0.0830	22,846,022
Sep 20, 2022	0.0840	0.0860	0.0790	0.0850	0.0850	50,123,523
Sep 19, 2022	0.0790	0.0900	0.0790	0.0790	0.0790	85,652,014
Sep 16, 2022	0.0770	0.0810	0.0740	0.0770	0.0770	39,554,114
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,145.00+14.50(+0.35%)

Dow Futures34,111.00+116.00(+0.34%)

Nasdaq Futures12,604.00+58.75(+0.47%)

Russell 2000 Futures1,957.90+8.00(+0.41%)

Crude Oil78.55+0.08(+0.10%)

Gold1,878.50+1.10(+0.06%)

Critical Resources Limited (CRR.AX)

S&P Futures
4,145.00
+14.50(+0.35%)

Dow Futures
34,111.00
+116.00(+0.34%)

Nasdaq Futures
12,604.00
+58.75(+0.47%)

Russell 2000 Futures
1,957.90
+8.00(+0.41%)

Crude Oil
78.55
+0.08(+0.10%)

Gold
1,878.50
+1.10(+0.06%)