Codrus Minerals Limited (CDR.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0500

0.0000

(0.00%)

At close: 03:44PM AEST

Time Period:

May 26, 2023 - May 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	432,785
May 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	95,000
May 22, 2024	0.0480	0.0500	0.0480	0.0500	0.0500	238,001
May 21, 2024	0.0510	0.0520	0.0510	0.0520	0.0520	169,024
May 20, 2024	0.0510	0.0520	0.0510	0.0520	0.0520	152,997
May 17, 2024	0.0490	0.0560	0.0490	0.0520	0.0520	303,590
May 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	27,604
May 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 14, 2024	0.0440	0.0450	0.0440	0.0450	0.0450	99,000
May 13, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
May 10, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	42,442
May 09, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	50,000
May 08, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	140,000
May 07, 2024	0.0420	0.0430	0.0400	0.0430	0.0430	570,460
May 06, 2024	0.0420	0.0420	0.0410	0.0420	0.0420	443,161
May 03, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
May 02, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	36,357
May 01, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	112,000
Apr 30, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 29, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 26, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	241,832
Apr 24, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	7,600
Apr 23, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	25,517
Apr 22, 2024	0.0400	0.0400	0.0380	0.0380	0.0380	175,054
Apr 19, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	98,648
Apr 18, 2024	0.0380	0.0400	0.0380	0.0390	0.0390	228,689
Apr 17, 2024	0.0390	0.0390	0.0380	0.0380	0.0380	193,873
Apr 16, 2024	0.0410	0.0410	0.0380	0.0390	0.0390	328,086
Apr 15, 2024	0.0400	0.0420	0.0400	0.0400	0.0400	292,824
Apr 12, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 11, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Apr 10, 2024	0.0410	0.0420	0.0410	0.0420	0.0420	34,500
Apr 09, 2024	0.0400	0.0410	0.0400	0.0400	0.0400	10,000
Apr 08, 2024	0.0420	0.0420	0.0390	0.0390	0.0390	346,215
Apr 05, 2024	0.0400	0.0460	0.0400	0.0400	0.0400	1,514,648
Apr 04, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 03, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 02, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Mar 28, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Mar 27, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	19,269
Mar 26, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Mar 25, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Mar 22, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Mar 21, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Mar 20, 2024	0.0420	0.0420	0.0390	0.0410	0.0410	147,858
Mar 19, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Mar 18, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	104,003
Mar 15, 2024	0.0420	0.0420	0.0380	0.0400	0.0400	207,877
Mar 14, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	7,314
Mar 13, 2024	0.0420	0.0440	0.0420	0.0440	0.0440	26,548
Mar 12, 2024	0.0400	0.0420	0.0400	0.0420	0.0420	138,270
Mar 11, 2024	0.0470	0.0570	0.0400	0.0440	0.0440	1,206,859
Mar 08, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Mar 07, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Mar 06, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	6,800
Mar 05, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	14,252
Mar 04, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Mar 01, 2024	0.0470	0.0470	0.0440	0.0440	0.0440	124,218
Feb 29, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Feb 28, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Feb 27, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Feb 26, 2024	0.0440	0.0480	0.0440	0.0480	0.0480	120,000
Feb 23, 2024	0.0430	0.0430	0.0370	0.0430	0.0430	150,000
Feb 22, 2024	0.0470	0.0470	0.0420	0.0420	0.0420	11,276
Feb 21, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Feb 20, 2024	0.0490	0.0490	0.0470	0.0470	0.0470	137,955
Feb 19, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
Feb 16, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
Feb 15, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
Feb 14, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
Feb 13, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	157
Feb 12, 2024	0.0520	0.0520	0.0490	0.0490	0.0490	126,211
Feb 09, 2024	0.0530	0.0530	0.0520	0.0520	0.0520	109,800
Feb 08, 2024	0.0520	0.0520	0.0500	0.0500	0.0500	44,500
Feb 07, 2024	0.0470	0.0500	0.0470	0.0500	0.0500	316,742
Feb 06, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	15,000
Feb 05, 2024	0.0480	0.0480	0.0470	0.0470	0.0470	69,432
Feb 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	99,039
Feb 01, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jan 31, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	39,000
Jan 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	110,975
Jan 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	147,771
Jan 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 23, 2024	0.0560	0.0570	0.0490	0.0500	0.0500	145,550
Jan 22, 2024	0.0600	0.0610	0.0560	0.0560	0.0560	130,916
Jan 19, 2024	0.0620	0.0630	0.0620	0.0630	0.0630	24,562
Jan 18, 2024	0.0610	0.0610	0.0610	0.0610	0.0610	-
Jan 17, 2024	0.0610	0.0610	0.0610	0.0610	0.0610	129,000
Jan 16, 2024	0.0610	0.0610	0.0610	0.0610	0.0610	55,000
Jan 15, 2024	0.0610	0.0610	0.0610	0.0610	0.0610	-
Jan 12, 2024	0.0610	0.0610	0.0610	0.0610	0.0610	7,563
Jan 11, 2024	0.0610	0.0610	0.0600	0.0600	0.0600	147,699
Jan 10, 2024	0.0630	0.0630	0.0630	0.0630	0.0630	-
Jan 09, 2024	0.0630	0.0630	0.0630	0.0630	0.0630	-
Jan 08, 2024	0.0630	0.0630	0.0630	0.0630	0.0630	11,228
Jan 05, 2024	0.0620	0.0650	0.0620	0.0630	0.0630	576,275
Jan 04, 2024	0.0600	0.0620	0.0590	0.0620	0.0620	206,862
Jan 03, 2024	0.0650	0.0650	0.0570	0.0620	0.0620	868,370
Jan 02, 2024	0.0580	0.0710	0.0580	0.0670	0.0670	4,698,888
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,320.87+120.08(+0.54%)

S&P 5005,304.72+36.88(+0.70%)

DOW39,069.59+4.33(+0.01%)

CAD/USD0.7319+0.0035(+0.48%)

CRUDE OIL77.80+0.93(+1.21%)

Bitcoin CAD94,585.80+184.60(+0.20%)

Codrus Minerals Limited (CDR.AX)

S&P/TSX
22,320.87
+120.08(+0.54%)

S&P 500
5,304.72
+36.88(+0.70%)

DOW
39,069.59
+4.33(+0.01%)

CAD/USD
0.7319
+0.0035(+0.48%)

CRUDE OIL
77.80
+0.93(+1.21%)

Bitcoin CAD
94,585.80
+184.60(+0.20%)