C29 Metals Limited (C29)
ASX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.006 | 8.9552238806 | 0.067 | 0.073 | 0.067 | 314504 | 0.07024026 | DE |
4 | 0.001 | 1.38888888889 | 0.072 | 0.078 | 0.062 | 523758 | 0.07050923 | DE |
12 | -0.015 | -17.0454545455 | 0.088 | 0.088 | 0.062 | 407995 | 0.07190801 | DE |
26 | -0.014 | -16.091954023 | 0.087 | 0.12 | 0.06 | 344797 | 0.0745526 | DE |
52 | -0.025 | -25.5102040816 | 0.098 | 0.12 | 0.06 | 226175 | 0.07610017 | DE |
156 | -0.137 | -65.2380952381 | 0.21 | 0.365 | 0.06 | 300389 | 0.1818869 | DE |
260 | -0.137 | -65.2380952381 | 0.21 | 0.365 | 0.06 | 300389 | 0.1818869 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1718950500 | 0.073 | 0.0020001 | 2.82 | 0.072 | 0.073 | 0.072 | 131831 |
1718864100 | 0.0709999 | -0.001 | -1.39 | 0.072 | 0.072 | 0.0709999 | 99622 |
1718777700 | 0.072 | 0.002 | 2.86 | 0.069 | 0.072 | 0.069 | 387696 |
1718691300 | 0.07 | -0.001 | -1.41 | 0.07 | 0.07 | 0.07 | 411036 |
1718604900 | 0.0709999 | 0.0009999 | 1.43 | 0.0709999 | 0.0709999 | 0.0709999 | 100000 |
1718345700 | 0.07 | 0.002 | 2.94 | 0.07 | 0.0709999 | 0.07 | 425000 |
1718259300 | 0.068 | 0.001 | 1.49 | 0.067 | 0.068 | 0.067 | 248788 |
1718172900 | 0.067 | -0.003 | -4.29 | 0.07 | 0.07 | 0.062 | 1241158 |
1718086500 | 0.07 | -0.001 | -1.41 | 0.0709999 | 0.0709999 | 0.07 | 221557 |
1717740900 | 0.0709999 | 0.0059999 | 9.23 | 0.069 | 0.072 | 0.069 | 729949 |
1717654500 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 1162820 |
1717568100 | 0.07 | 0.001 | 1.45 | 0.07 | 0.07 | 0.067 | 979547 |
1717481700 | 0.069 | -0.006 | -8.00 | 0.075 | 0.075 | 0.069 | 815479 |
1717395300 | 0.075 | -0.0025 | -3.23 | 0.075 | 0.075 | 0.075 | 42167 |
1717136100 | 0.0775 | -0.0005 | -0.64 | 0.077 | 0.0775 | 0.077 | 434403 |
1717049700 | 0.078 | 0.004 | 5.41 | 0.076 | 0.078 | 0.074 | 697939 |
1716963300 | 0.074 | 0.002 | 2.78 | 0.074 | 0.074 | 0.074 | 166407 |
1716876900 | 0.072 | 0 | 0.00 | 0.0709999 | 0.072 | 0.0709999 | 283565 |
1716790500 | 0.072 | -0.001 | -1.37 | 0.072 | 0.074 | 0.0709999 | 715717 |
1716531300 | 0.073 | 0.001 | 1.39 | 0.073 | 0.073 | 0.073 | 819914 |
1716444900 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.072 | 68252 |
1716358500 | 0.072 | 0.002 | 2.86 | 0.07 | 0.072 | 0.07 | 853268 |
1716272100 | 0.07 | 0.002 | 2.94 | 0.069 | 0.07 | 0.069 | 1140191 |
1716185700 | 0.068 | -0.002 | -2.86 | 0.068 | 0.068 | 0.067 | 105000 |
1715926500 | 0.07 | 0.001 | 1.45 | 0.07 | 0.07 | 0.07 | 143227 |
1715840100 | 0.069 | -0.001 | -1.43 | 0.07 | 0.07 | 0.069 | 270881 |
1715753700 | 0.07 | -0.002 | -2.78 | 0.0709999 | 0.073 | 0.07 | 669683 |
1715667300 | 0.072 | 0.004 | 5.88 | 0.07 | 0.072 | 0.07 | 240317 |
1715580900 | 0.068 | -0.003 | -4.23 | 0.0709999 | 0.0709999 | 0.068 | 173029 |
1715321700 | 0.0709999 | -0.001 | -1.39 | 0.0709999 | 0.0709999 | 0.07 | 253550 |
1715235300 | 0.072 | 0.002 | 2.86 | 0.0709999 | 0.072 | 0.0709999 | 509964 |
1715148900 | 0.07 | -0.001 | -1.41 | 0.074 | 0.074 | 0.07 | 272527 |
1715062500 | 0.0709999 | 0.0009999 | 1.43 | 0.07 | 0.072 | 0.07 | 407113 |
1714976100 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 247268 |
1714716900 | 0.07 | -0.001 | -1.41 | 0.0709999 | 0.0709999 | 0.07 | 66590 |
1714630500 | 0.0709999 | -0.001 | -1.39 | 0.073 | 0.074 | 0.0709999 | 637511 |
1714544100 | 0.072 | -0.008 | -10.00 | 0.08 | 0.08 | 0.0709999 | 301148 |
1714457700 | 0.08 | 0.0090001 | 12.68 | 0.073 | 0.082 | 0.073 | 822619 |
1714371300 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 42488 |
1714112100 | 0.0709999 | -0.002 | -2.74 | 0.0709999 | 0.073 | 0.0709999 | 150252 |
1713939300 | 0.073 | 0.003 | 4.29 | 0.073 | 0.073 | 0.072 | 254282 |
1713852900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 194369 |
1713766500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
1713507300 | 0.07 | -0.001 | -1.41 | 0.0709999 | 0.0709999 | 0.07 | 113421 |
1713420900 | 0.0709999 | -0.002 | -2.74 | 0.075 | 0.075 | 0.07 | 218532 |
1713334500 | 0.073 | -0.002 | -2.67 | 0.074 | 0.074 | 0.073 | 294864 |
1713248100 | 0.075 | -0.005 | -6.25 | 0.076 | 0.076 | 0.075 | 93091 |
1713161700 | 0.08 | -0.004 | -4.76 | 0.076 | 0.08 | 0.076 | 69960 |
1712902500 | 0.084 | 0.008 | 10.53 | 0.08 | 0.084 | 0.08 | 116275 |
1712816100 | 0.076 | 0.002 | 2.70 | 0.076 | 0.076 | 0.076 | 42503 |
1712729700 | 0.074 | 0 | 0.00 | 0.074 | 0.074 | 0.074 | 0 |
1712643300 | 0.074 | 0.0030001 | 4.23 | 0.074 | 0.074 | 0.072 | 225323 |
1712556900 | 0.0709999 | 0 | 0.00 | 0.0709999 | 0.0709999 | 0.0709999 | 221986 |
1712294100 | 0.0709999 | -0.002 | -2.74 | 0.073 | 0.073 | 0.0709999 | 90723 |
1712207700 | 0.073 | -0.002 | -2.67 | 0.0709999 | 0.073 | 0.0709999 | 143192 |
1712121300 | 0.075 | 0 | 0.00 | 0.075 | 0.076 | 0.069 | 811148 |
1712034900 | 0.075 | -0.005 | -6.25 | 0.083 | 0.083 | 0.075 | 776027 |
1711602900 | 0.08 | -0.008 | -9.09 | 0.088 | 0.088 | 0.079 | 921980 |
1711516500 | 0.088 | -0.002 | -2.22 | 0.09 | 0.09 | 0.088 | 185159 |
1711430100 | 0.09 | -0.002 | -2.17 | 0.09 | 0.09 | 0.09 | 37121 |
1711343700 | 0.092 | 0.008 | 9.52 | 0.0859999 | 0.095 | 0.084 | 846625 |
1711084500 | 0.084 | -0.006 | -6.67 | 0.091 | 0.094 | 0.084 | 546418 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.