Carnegie Clean Energy Limited (CNM1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0012 | 4.87804878049 | 0.0246 | 0.0246 | 0.0242 | 13100 | 0.02420305 | DE |
| 4 | 0.001 | 4.03225806452 | 0.0248 | 0.0288 | 0.0242 | 12847 | 0.02710717 | DE |
| 12 | -0.0034 | -11.6438356164 | 0.0292 | 0.0318 | 0.021 | 41410 | 0.02588721 | DE |
| 26 | -0.0082 | -24.1176470588 | 0.034 | 0.0382 | 0.021 | 29655 | 0.02831794 | DE |
| 52 | 0.025 | 3125 | 0.0008 | 0.0414 | 0.0005999 | 219039 | 0.00384983 | DE |
| 156 | 0.025 | 3125 | 0.0008 | 0.0414 | 0.0005999 | 219039 | 0.00384983 | DE |
| 260 | 0.025 | 3125 | 0.0008 | 0.0414 | 0.0005999 | 219039 | 0.00384983 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 0.0242 | -0.0004 | -1.63 | 0.0242 | 0.0242 | 0.0242 | 26000 |
| 1722284760 | 0.0246 | 0 | 0.00 | 0.0246 | 0.0246 | 0.0246 | 0 |
| 1722025560 | 0.0246 | 0 | 0.00 | 0.0246 | 0.0246 | 0.0246 | 0 |
| 1721939160 | 0.0246 | -0.0002 | -0.81 | 0.0246 | 0.0246 | 0.0246 | 200 |
| 1721852760 | 0.0248 | 0 | 0.00 | 0.0248 | 0.0248 | 0.0248 | 0 |
| 1721766360 | 0.0248 | 0 | 0.00 | 0.0248 | 0.0248 | 0.0248 | 0 |
| 1721679960 | 0.0248 | 0 | 0.00 | 0.0248 | 0.0248 | 0.0248 | 0 |
| 1721420760 | 0.0248 | 0 | 0.00 | 0.0248 | 0.0248 | 0.0248 | 0 |
| 1721334360 | 0.0248 | 0 | 0.00 | 0.0248 | 0.0248 | 0.0248 | 0 |
| 1721247960 | 0.0248 | 0 | 0.00 | 0.0248 | 0.0248 | 0.0248 | 0 |
| 1721161560 | 0.0248 | 0 | 0.00 | 0.0248 | 0.0248 | 0.0248 | 5000 |
| 1721075160 | 0.0248 | -0.004 | -13.89 | 0.0248 | 0.0248 | 0.0248 | 19000 |
| 1720815960 | 0.0288 | 0 | 0.00 | 0.0288 | 0.0288 | 0.0288 | 35000 |
| 1720729560 | 0.0288 | 0.0044 | 18.03 | 0.0288 | 0.0288 | 0.0288 | 10000 |
| 1720643220 | 0.0244 | -0.0044 | -15.28 | 0.0244 | 0.0244 | 0.0244 | 20 |
| 1720556760 | 0.0288 | 0.0038 | 15.20 | 0.0288 | 0.0288 | 0.0288 | 8000 |
| 1720470360 | 0.025 | -0.0038 | -13.19 | 0.025 | 0.025 | 0.025 | 250 |
| 1720211220 | 0.0288 | 0.0036 | 14.29 | 0.0248 | 0.0288 | 0.0248 | 25000 |
| 1720124820 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1720038420 | 0.0252 | 0 | 0.00 | 0.0252 | 0.0252 | 0.0252 | 0 |
| 1719952020 | 0.0252 | 0.0016 | 6.78 | 0.0276 | 0.0276 | 0.0252 | 70000 |
| 1719865560 | 0.0236 | 0 | 0.00 | 0.0236 | 0.0236 | 0.0236 | 0 |
| 1719606360 | 0.0236 | 0 | 0.00 | 0.0236 | 0.0236 | 0.0236 | 0 |
| 1719519960 | 0.0236 | 0 | 0.00 | 0.0236 | 0.0236 | 0.0236 | 0 |
| 1719433560 | 0.0236 | 0 | 0.00 | 0.0236 | 0.0236 | 0.0236 | 0 |
| 1719347160 | 0.0236 | -0.0038 | -13.87 | 0.0272 | 0.0272 | 0.0236 | 22590 |
| 1719260820 | 0.0274 | 0.0056 | 25.69 | 0.0274 | 0.0274 | 0.0274 | 2000 |
| 1719001620 | 0.0218 | -0.0054 | -19.85 | 0.0238 | 0.0238 | 0.0218 | 27000 |
| 1718915220 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 0 |
| 1718828820 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 0 |
| 1718742420 | 0.0272 | 0 | 0.00 | 0.0272 | 0.0272 | 0.0272 | 0 |
| 1718656020 | 0.0272 | 0.0058 | 27.10 | 0.0272 | 0.0272 | 0.0272 | 25000 |
| 1718396820 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1718310420 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1718224020 | 0.0214 | 0 | 0.00 | 0.0214 | 0.0214 | 0.0214 | 0 |
| 1718137620 | 0.0214 | -0.0024 | -10.08 | 0.023 | 0.023 | 0.0214 | 55000 |
| 1718051220 | 0.0238 | 0 | 0.00 | 0.0238 | 0.0238 | 0.0238 | 0 |
| 1717792020 | 0.0238 | 0 | 0.00 | 0.0238 | 0.0238 | 0.0238 | 2000 |
| 1717705620 | 0.0238 | 0 | 0.00 | 0.0238 | 0.0238 | 0.0238 | 0 |
| 1717619220 | 0.0238 | -0.0038 | -13.77 | 0.024 | 0.024 | 0.0238 | 35000 |
| 1717532820 | 0.0276 | 0.004 | 16.95 | 0.0238 | 0.0276 | 0.0238 | 67071 |
| 1717446420 | 0.0236 | -0.0002 | -0.84 | 0.0236 | 0.0236 | 0.0236 | 6000 |
| 1717187220 | 0.0238 | 0 | 0.00 | 0.0238 | 0.0238 | 0.0238 | 0 |
| 1717100820 | 0.0238 | 0.0008 | 3.48 | 0.0238 | 0.0238 | 0.021 | 56750 |
| 1717014420 | 0.023 | -0.0008 | -3.36 | 0.023 | 0.0238 | 0.023 | 16200 |
| 1716928020 | 0.0238 | -0.0022 | -8.46 | 0.0238 | 0.0238 | 0.0238 | 47000 |
| 1716841560 | 0.026 | -0.0024 | -8.45 | 0.027 | 0.027 | 0.023 | 475000 |
| 1716582420 | 0.0284 | 0.0006 | 2.16 | 0.0284 | 0.0284 | 0.0284 | 1000 |
| 1716496020 | 0.0278 | -0.0018 | -6.08 | 0.0296 | 0.0296 | 0.0278 | 89398 |
| 1716409560 | 0.0296 | 0 | 0.00 | 0.0296 | 0.0296 | 0.0296 | 0 |
| 1716323160 | 0.0296 | 0 | 0.00 | 0.0296 | 0.0296 | 0.0296 | 0 |
| 1716236760 | 0.0296 | 0.0002 | 0.68 | 0.0294 | 0.0296 | 0.0294 | 59998 |
| 1715977620 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
| 1715891220 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
| 1715804820 | 0.0294 | 0.0002 | 0.68 | 0.0294 | 0.0318 | 0.0294 | 14400 |
| 1715718420 | 0.0292 | -0.0032 | -9.88 | 0.0292 | 0.0292 | 0.0292 | 1000 |
| 1715632020 | 0.0324 | 0 | 0.00 | 0.0324 | 0.0324 | 0.0324 | 0 |
| 1715372820 | 0.0324 | 0 | 0.00 | 0.0324 | 0.0324 | 0.0324 | 0 |
| 1715286420 | 0.0324 | 0 | 0.00 | 0.0324 | 0.0324 | 0.0324 | 0 |
| 1715200020 | 0.0324 | 0 | 0.00 | 0.0324 | 0.0324 | 0.0324 | 0 |
| 1715113620 | 0.0324 | 0 | 0.00 | 0.0296 | 0.0324 | 0.0296 | 10900 |
| 1715027220 | 0.0324 | 0.002 | 6.58 | 0.0324 | 0.0324 | 0.0324 | 20000 |
| 1714768020 | 0.0304 | -0.0006 | -1.94 | 0.0304 | 0.0304 | 0.0304 | 4000 |
| 1714629600 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
