Clara Resources Australia Ltd (C7A.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:08PM AEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 13,634 |
| 20 Jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 20 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 52,073 |
| 14 Jun 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 37,340 |
| 13 Jun 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 27,660 |
| 12 Jun 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 20,000 |
| 11 Jun 2024 | 0.0160 | 0.0160 | 0.0130 | 0.0130 | 0.0130 | 577,856 |
| 07 Jun 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 21,001 |
| 06 Jun 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,768 |
| 05 Jun 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 68,000 |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 260,287 |
| 31 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 90,291 |
| 30 May 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 150,604 |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 66,483 |
| 27 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 95,627 |
| 24 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 239,500 |
| 23 May 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 40,472 |
| 22 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 71,761 |
| 21 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 5,000 |
| 20 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 30,000 |
| 17 May 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 63,700 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 15,333 |
| 14 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 8,526 |
| 13 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 27,069 |
| 10 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 149,396 |
| 09 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 235,048 |
| 08 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,562 |
| 07 May 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 345,403 |
| 06 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 120,307 |
| 03 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 53,763 |
| 02 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 115,529 |
| 01 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
| 30 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 237,000 |
| 29 Apr 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 404,397 |
| 26 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 250,000 |
| 24 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1 |
| 23 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 9,672 |
| 22 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 5,278 |
| 19 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 245,240 |
| 18 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 40,240 |
| 17 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 43,000 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 8,198 |
| 12 Apr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 181,350 |
| 11 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 136,020 |
| 10 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 206,380 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 255,589 |
| 05 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 5,454 |
| 04 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 42,325 |
| 03 Apr 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 237,067 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 603,208 |
| 27 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 5,755 |
| 26 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 8,672 |
| 25 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 16,667 |
| 22 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 300,000 |
| 21 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 517,752 |
| 20 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
| 19 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 386,679 |
| 18 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 24,203 |
| 15 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,363 |
| 14 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 273 |
| 13 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 141,308 |
| 12 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 265,659 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 115,770 |
| 07 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 108,591 |
| 06 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 6,998 |
| 05 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 105,000 |
| 04 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 14,546 |
| 01 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 6,630 |
| 29 Feb 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 64,287 |
| 28 Feb 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 197,998 |
| 27 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 180,694 |
| 26 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 109,716 |
| 23 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 11,944 |
| 22 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 41,734 |
| 21 Feb 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 158,742 |
| 20 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 79,199 |
| 19 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 82,951 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,850 |
| 14 Feb 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 12,258 |
| 13 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 15,000 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 106,268 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 6,000 |
| 06 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10,183 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 12,500 |
| 30 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 5,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.