Corella Resources Ltd (CR9.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0060

-0.0010

(-14.29%)

At close: 11:10AM AEDT

Advertisement

Time Period:

Nov 28, 2023 - Nov 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	45,646
Nov 27, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	45,646
Nov 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 25, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	428,571
Nov 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	73,054
Nov 21, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	500,100
Nov 20, 2024	0.0050	0.0070	0.0050	0.0070	0.0070	1,434,171
Nov 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	826,667
Nov 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	358,362
Nov 14, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	17,057
Nov 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	458,907
Nov 11, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	4,859
Nov 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
Nov 07, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,112,821
Nov 06, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 05, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 04, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	6,605
Nov 01, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	77,423
Oct 31, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	71,428
Oct 30, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 29, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 28, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	71,518
Oct 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	110,100
Oct 23, 2024	0.0100	0.0100	0.0080	0.0080	0.0080	381,993
Oct 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	500,000
Oct 17, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	709,700
Oct 16, 2024	0.0140	0.0140	0.0110	0.0110	0.0110	295,394
Oct 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	338
Oct 14, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Oct 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	75,966
Oct 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	174,587
Oct 09, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Oct 08, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	53,425
Oct 07, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	676,277
Oct 04, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	253,358
Oct 03, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	40,000
Oct 02, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	553,261
Oct 01, 2024	0.0090	0.0100	0.0080	0.0080	0.0080	447,172
Sep 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	270,300
Sep 27, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 25, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	15,000
Sep 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	35,714
Sep 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	250,000
Sep 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,806
Sep 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	341,713
Sep 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	317
Sep 13, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	169,218
Sep 11, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	287,224
Sep 10, 2024	0.0060	0.0080	0.0060	0.0080	0.0080	1,400,045
Sep 09, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 06, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	150,000
Sep 05, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 04, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	148,200
Sep 03, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	86,000
Sep 02, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	734,000
Aug 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 28, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	750,000
Aug 27, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 26, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	2,208,586
Aug 23, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	2,417
Aug 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 21, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	181,179
Aug 20, 2024	0.0050	0.0100	0.0050	0.0060	0.0060	8,891,720
Aug 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	244,137
Aug 15, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	5,567,906
Aug 14, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	1,259,833
Aug 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	133,901
Aug 12, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	303,380
Aug 09, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	44,958
Aug 08, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	274,167
Aug 07, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	200,000
Aug 06, 2024	0.0070	0.0080	0.0070	0.0075	0.0075	246,666
Aug 05, 2024	0.0080	0.0080	0.0075	0.0080	0.0080	631,150
Aug 02, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	126,983
Aug 01, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 31, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 29, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	416,973
Jul 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	42,287
Jul 25, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	30,000
Jul 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 23, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	90,909
Jul 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	294,318
Jul 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	57,370
Jul 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 15, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	90,909
Jul 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,995.28-26.35(-0.44%)

Dow 3044,710.74-149.57(-0.33%)

Nasdaq19,045.30-130.28(-0.68%)

Russell 20002,427.46+3.15(+0.13%)

Crude Oil68.67-0.10(-0.15%)

Gold2,663.50+17.20(+0.65%)

Corella Resources Ltd (CR9.AX)

S&P 500
5,995.28
-26.35(-0.44%)

Dow 30
44,710.74
-149.57(-0.33%)

Nasdaq
19,045.30
-130.28(-0.68%)

Russell 2000
2,427.46
+3.15(+0.13%)

Crude Oil
68.67
-0.10(-0.15%)

Gold
2,663.50
+17.20(+0.65%)