Classic Minerals Limited (CLZ.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:56PM AEST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 0.0020 | 0.0020 | 0.0010 | 0.0015 | 0.0015 | 227,841,249 |
| 21 Jun 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 3,771,765 |
| 20 Jun 2024 | 0.0025 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 4,419,799 |
| 19 Jun 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 12,881,839 |
| 18 Jun 2024 | 0.0035 | 0.0035 | 0.0020 | 0.0025 | 0.0025 | 33,704,467 |
| 17 Jun 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 944,183 |
| 14 Jun 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 1,088,538 |
| 13 Jun 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 1,063,675 |
| 12 Jun 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 19,868,554 |
| 11 Jun 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 26,976 |
| 07 Jun 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 755,633 |
| 06 Jun 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 200,199 |
| 05 Jun 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 610,188 |
| 04 Jun 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 5,446,250 |
| 03 Jun 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,718,436 |
| 31 May 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 21,837,366 |
| 30 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 8,222,800 |
| 29 May 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 2,031,691 |
| 28 May 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 922,222 |
| 27 May 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 2,152,476 |
| 24 May 2024 | 0.0055 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,908,210 |
| 23 May 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 1,388,634 |
| 22 May 2024 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 2,137,165 |
| 21 May 2024 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 1,971,999 |
| 20 May 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 1,504,294 |
| 17 May 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 480,533 |
| 16 May 2024 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 1,291,914 |
| 15 May 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 7,834,033 |
| 14 May 2024 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 3,150,122 |
| 13 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 254,933 |
| 10 May 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 285,650 |
| 09 May 2024 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 257,382 |
| 08 May 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 2,351,666 |
| 07 May 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 331,357 |
| 06 May 2024 | 0.0075 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 661,573 |
| 03 May 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 143,517 |
| 02 May 2024 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 1,246,484 |
| 01 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,029,795 |
| 30 Apr 2024 | 0.0075 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 4,176,751 |
| 29 Apr 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 1,636,428 |
| 26 Apr 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 175,135 |
| 24 Apr 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 671,582 |
| 23 Apr 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 1,896,571 |
| 22 Apr 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 1,967,100 |
| 19 Apr 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 1,265,501 |
| 18 Apr 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 1,738,952 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.0095 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 1,495,752 |
| 15 Apr 2024 | 0.0110 | 0.0130 | 0.0090 | 0.0090 | 0.0090 | 8,417,412 |
| 12 Apr 2024 | 0.0095 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 635,233 |
| 11 Apr 2024 | 0.0105 | 0.0105 | 0.0095 | 0.0095 | 0.0095 | 2,589,102 |
| 10 Apr 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 197,466 |
| 09 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 1,750,768 |
| 08 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,113,706 |
| 05 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,756,081 |
| 04 Apr 2024 | 0.0125 | 0.0125 | 0.0110 | 0.0110 | 0.0110 | 949,692 |
| 03 Apr 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0125 | 0.0125 | 918,289 |
| 02 Apr 2024 | 0.0160 | 0.0160 | 0.0130 | 0.0130 | 0.0130 | 656,048 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.02:1 Stock split | |||||
| 19 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,000 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 86,000 |
| 14 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 28,000 |
| 13 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 71,900 |
| 12 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 130,020 |
| 11 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,139 |
| 08 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 230,000 |
| 07 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| 06 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 |
| 05 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 |
| 04 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 17,537 |
| 01 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
| 29 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,000 |
| 28 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 112,000 |
| 27 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 129,900 |
| 26 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 315,000 |
| 23 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 130,002 |
| 22 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 141,000 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| 14 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| 13 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,001 |
| 12 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,100 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| *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.