Carnegie Clean Energy Limited (CNM1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0036 | -13.2352941176 | 0.0272 | 0.0272 | 0.0218 | 26000 | 0.02439615 | DE |
| 4 | -0.0034 | -12.5925925926 | 0.027 | 0.0276 | 0.021 | 73820 | 0.02525896 | DE |
| 12 | -0.0092 | -28.0487804878 | 0.0328 | 0.035 | 0.021 | 39171 | 0.02657396 | DE |
| 26 | -0.0116 | -32.9545454545 | 0.0352 | 0.041 | 0.021 | 32548 | 0.03036484 | DE |
| 52 | 0.0228 | 2850 | 0.0008 | 0.0414 | 0.0005999 | 241470 | 0.00367372 | DE |
| 156 | 0.0228 | 2850 | 0.0008 | 0.0414 | 0.0005999 | 241470 | 0.00367372 | DE |
| 260 | 0.0228 | 2850 | 0.0008 | 0.0414 | 0.0005999 | 241470 | 0.00367372 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714681620 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1714508820 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1714422420 | 0.031 | -0.0018 | -5.49 | 0.031 | 0.031 | 0.031 | 11000 |
| 1714163220 | 0.0328 | 0.0032 | 10.81 | 0.0328 | 0.0328 | 0.0328 | 1800 |
| 1714076820 | 0.0296 | 0 | 0.00 | 0.0296 | 0.0296 | 0.0296 | 0 |
| 1713990420 | 0.0296 | 0 | 0.00 | 0.0296 | 0.0296 | 0.0296 | 0 |
| 1713904020 | 0.0296 | 0 | 0.00 | 0.0296 | 0.0296 | 0.0296 | 0 |
| 1713817620 | 0.0296 | 0 | 0.00 | 0.0296 | 0.0296 | 0.0296 | 0 |
| 1713558420 | 0.0296 | 0 | 0.00 | 0.0296 | 0.0296 | 0.0296 | 0 |
| 1713472020 | 0.0296 | 0 | 0.00 | 0.0296 | 0.0296 | 0.0296 | 0 |
| 1713385620 | 0.0296 | 0 | 0.00 | 0.0296 | 0.0296 | 0.0296 | 0 |
| 1713299220 | 0.0296 | -0.0008 | -2.63 | 0.0296 | 0.0296 | 0.0296 | 1600 |
| 1713212820 | 0.0304 | 0 | 0.00 | 0.0304 | 0.0304 | 0.0304 | 0 |
| 1712953620 | 0.0304 | -0.0032 | -9.52 | 0.0304 | 0.0304 | 0.0304 | 7000 |
| 1712867160 | 0.0336 | 0 | 0.00 | 0.0336 | 0.0336 | 0.0336 | 0 |
| 1712780760 | 0.0336 | -0.0002 | -0.59 | 0.0336 | 0.0336 | 0.0336 | 26660 |
| 1712694360 | 0.0337999 | -0.0012 | -3.43 | 0.0337999 | 0.0337999 | 0.0337999 | 20000 |
| 1712608020 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1712348820 | 0.035 | 0.0022 | 6.71 | 0.035 | 0.035 | 0.035 | 3000 |
| 1712262360 | 0.0328 | 0 | 0.00 | 0.0328 | 0.0328 | 0.0328 | 0 |
| 1712175960 | 0.0328 | 0.0008 | 2.50 | 0.0328 | 0.0328 | 0.0328 | 10000 |
| 1712093220 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1711661220 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1711574820 | 0.032 | 0.0026 | 8.84 | 0.0337999 | 0.0337999 | 0.032 | 35000 |
| 1711488360 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
| 1711401960 | 0.0294 | 0 | 0.00 | 0.0294 | 0.0294 | 0.0294 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
