Core Energy Minerals Ltd (CR3)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -10.5263157895 | 0.019 | 0.019 | 0.017 | 736274 | 0.01756192 | DE |
| 4 | -0.003 | -15 | 0.02 | 0.022 | 0.017 | 860881 | 0.01920799 | DE |
| 12 | -0.021 | -55.2631578947 | 0.038 | 0.038 | 0.017 | 657886 | 0.0205447 | DE |
| 26 | -0.021 | -55.2631578947 | 0.038 | 0.038 | 0.017 | 657886 | 0.0205447 | DE |
| 52 | -0.021 | -55.2631578947 | 0.038 | 0.038 | 0.017 | 657886 | 0.0205447 | DE |
| 156 | -0.021 | -55.2631578947 | 0.038 | 0.038 | 0.017 | 657886 | 0.0205447 | DE |
| 260 | -0.021 | -55.2631578947 | 0.038 | 0.038 | 0.017 | 657886 | 0.0205447 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 0.018 | 0.001 | 5.88 | 0.019 | 0.019 | 0.018 | 282563 |
| 1741238100 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 303125 |
| 1741151700 | 0.017 | -0.001 | -5.56 | 0.018 | 0.018 | 0.017 | 1807000 |
| 1741065300 | 0.018 | -0.001 | -5.26 | 0.019 | 0.019 | 0.018 | 791280 |
| 1740978900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 497400 |
| 1740719700 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 739081 |
| 1740633300 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1740546900 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 321793 |
| 1740460500 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.018 | 408129 |
| 1740374100 | 0.019 | -0.003 | -13.64 | 0.021 | 0.021 | 0.019 | 1413177 |
| 1740114900 | 0.022 | 0.003 | 15.79 | 0.02 | 0.022 | 0.02 | 1145083 |
| 1740028500 | 0.019 | -0.001 | -5.00 | 0.02 | 0.02 | 0.019 | 40000 |
| 1739942100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 162585 |
| 1739855700 | 0.02 | 0.001 | 5.26 | 0.02 | 0.02 | 0.019 | 1504678 |
| 1739769300 | 0.019 | -0.001 | -5.00 | 0.02 | 0.02 | 0.018 | 3997980 |
| 1739510100 | 0.02 | 0 | 0.00 | 0.0195 | 0.02 | 0.0195 | 1032656 |
| 1739423700 | 0.02 | -0.0005 | -2.44 | 0.021 | 0.021 | 0.02 | 213948 |
| 1739337300 | 0.0205 | -0.0005 | -2.38 | 0.02 | 0.0205 | 0.02 | 422657 |
| 1739250900 | 0.021 | 0.001 | 5.00 | 0.021 | 0.021 | 0.0205 | 439416 |
| 1739164500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 834180 |
| 1738905300 | 0.02 | -0.001 | -4.76 | 0.02 | 0.02 | 0.02 | 1280619 |
| 1738818900 | 0.021 | -0.0005 | -2.33 | 0.021 | 0.021 | 0.021 | 500304 |
| 1738732500 | 0.0214999 | -0.0015 | -6.52 | 0.022 | 0.022 | 0.0205 | 4819137 |
| 1738646100 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 884516 |
| 1738559700 | 0.023 | -0.003 | -11.54 | 0.027 | 0.027 | 0.023 | 1965774 |
| 1738300500 | 0.026 | 0.002 | 8.33 | 0.025 | 0.027 | 0.025 | 526443 |
| 1738214100 | 0.024 | 0.004 | 20.00 | 0.022 | 0.025 | 0.022 | 382733 |
| 1738127700 | 0.02 | 0.001 | 5.26 | 0.019 | 0.02 | 0.019 | 278290 |
| 1738041300 | 0.019 | -0.002 | -9.52 | 0.021 | 0.021 | 0.019 | 1645641 |
| 1737695700 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1737609300 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1737522900 | 0.021 | 0.003 | 16.67 | 0.019 | 0.022 | 0.019 | 437450 |
| 1737436500 | 0.018 | 0 | 0.00 | 0.017 | 0.018 | 0.017 | 184733 |
| 1737350100 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 273 |
| 1737090900 | 0.018 | -0.002 | -10.00 | 0.02 | 0.02 | 0.018 | 741658 |
| 1737004500 | 0.02 | -0.001 | -4.76 | 0.022 | 0.022 | 0.02 | 366794 |
| 1736918100 | 0.021 | 0 | 0.00 | 0.022 | 0.023 | 0.021 | 357500 |
| 1736831700 | 0.021 | 0 | 0.00 | 0.021 | 0.022 | 0.021 | 177241 |
| 1736745300 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1736486100 | 0.021 | -0.002 | -8.70 | 0.021 | 0.021 | 0.021 | 15000 |
| 1736399700 | 0.023 | -0.002 | -8.00 | 0.025 | 0.025 | 0.023 | 242027 |
| 1736313300 | 0.025 | 0 | 0.00 | 0.024 | 0.025 | 0.024 | 111250 |
| 1736226900 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1736140500 | 0.025 | 0.002 | 8.70 | 0.024 | 0.025 | 0.024 | 42813 |
| 1735881300 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 50001 |
| 1735794900 | 0.023 | -0.002 | -8.00 | 0.025 | 0.025 | 0.023 | 70125 |
| 1735622100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1735535700 | 0.025 | 0.001 | 4.17 | 0.024 | 0.026 | 0.024 | 303491 |
| 1735276500 | 0.024 | -0.001 | -4.00 | 0.024 | 0.024 | 0.024 | 171184 |
| 1735014060 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 101798 |
| 1734930900 | 0.025 | -0.004 | -13.79 | 0.025 | 0.028 | 0.025 | 255508 |
| 1734671700 | 0.029 | 0 | 0.00 | 0.028 | 0.029 | 0.028 | 259627 |
| 1734585300 | 0.029 | -0.001 | -3.33 | 0.03 | 0.03 | 0.029 | 149865 |
| 1734498900 | 0.03 | -0.002 | -6.25 | 0.032 | 0.032 | 0.03 | 91487 |
| 1734412500 | 0.032 | -0.004 | -11.11 | 0.032 | 0.032 | 0.032 | 5000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
