Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Cannindah Resources Limited (CAE.AX)

Compare
0.0570
+0.0020
+(3.64%)
At close: 4:10:50 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.05500.06800.05500.05700.05702,465,995
Apr 11, 20250.04900.05500.04900.05500.0550649,941
Apr 10, 20250.04800.05200.04800.04900.0490631,989
Apr 9, 20250.05000.05000.04400.04800.0480519,776
Apr 8, 20250.05000.05400.05000.05200.0520712,719
Apr 7, 20250.05000.05200.04300.05000.05001,115,452
Apr 4, 20250.05800.05800.05300.05800.05801,186,210
Apr 3, 20250.06000.06200.05700.06200.0620997,913
Apr 2, 20250.06200.06200.05300.06200.0620729,551
Apr 1, 20250.06900.06900.06100.06200.0620824,017
Mar 31, 20250.07500.07500.06500.06900.06901,051,126
Mar 28, 20250.07600.07700.07200.07500.07501,163,893
Mar 27, 20250.07800.07800.07800.07800.078027,272
Mar 26, 20250.07800.07800.07600.07800.0780703,940
Mar 25, 20250.09200.09200.07600.07600.07605,205,507
Mar 24, 20250.09500.09500.08900.09300.09301,328,541
Mar 21, 20250.08600.09800.08600.09500.09502,466,128
Mar 20, 20250.08700.08800.08450.08600.0860759,996
Mar 19, 20250.08700.08700.08500.08700.08701,030,933
Mar 18, 20250.08500.09000.08500.08600.08602,680,221
Mar 17, 20250.07800.08800.07800.08400.08406,893,732
Mar 14, 20250.06600.07200.06400.07200.0720696,813
Mar 13, 20250.07100.07100.06800.07000.0700506,323
Mar 12, 20250.06700.07300.06700.07300.0730493,529
Mar 11, 20250.07000.07000.06700.06800.0680533,621
Mar 10, 20250.06600.07500.06600.07400.0740186,804
Mar 7, 20250.07000.07000.06600.06900.0690488,228
Mar 6, 20250.07100.07100.06900.06900.0690159,172
Mar 5, 20250.07000.07000.06900.06900.0690188,909
Mar 4, 20250.07200.07200.07000.07200.0720710,579
Mar 3, 20250.07500.07700.07100.07100.0710584,659
Feb 28, 20250.07000.07800.07000.07500.07502,618,977
Feb 27, 20250.06300.06900.06200.06900.06902,048,549
Feb 26, 20250.05900.06000.05500.06000.06001,033,803
Feb 25, 20250.05500.05500.05200.05200.0520562,434
Feb 24, 20250.06000.06000.05400.05500.05501,254,251
Feb 21, 20250.05800.06000.05800.06000.0600267,324
Feb 20, 20250.05900.05900.05800.05800.0580131,307
Feb 19, 20250.05800.06200.05800.06200.0620597,465
Feb 18, 20250.05900.06000.05700.06000.0600567,866
Feb 17, 20250.06000.06000.05600.05800.0580709,263
Feb 14, 20250.06300.06300.06000.06000.0600266,096
Feb 13, 20250.05800.06300.05800.06300.0630819,139
Feb 12, 20250.05400.06900.05400.05800.05801,894,773
Feb 11, 20250.05100.05400.05000.05400.0540995,914
Feb 10, 20250.05200.05300.05000.05200.05201,054,798
Feb 7, 20250.04600.05700.04600.05000.05002,056,160
Feb 6, 20250.04000.04600.04000.04600.0460796,101
Feb 5, 20250.04000.04000.03900.03900.039012,386
Feb 4, 20250.04000.04000.04000.04000.040020,000
Feb 3, 20250.04100.04100.04100.04100.041014,391
Jan 31, 20250.04000.04100.04000.04100.0410757,759
Jan 30, 20250.04000.04000.04000.04000.040030,000
Jan 29, 20250.04000.04000.04000.04000.0400-
Jan 28, 20250.04200.04200.04000.04000.0400100,966
Jan 24, 20250.03900.04200.03900.04200.042072,673
Jan 23, 20250.03900.03900.03900.03900.039050,194
Jan 22, 20250.04000.04000.04000.04000.0400-
Jan 21, 20250.04000.04000.03900.04000.0400143,026
Jan 20, 20250.04000.04000.04000.04000.040095,000
Jan 17, 20250.03900.03900.03900.03900.039094,910
Jan 16, 20250.04200.04200.03900.03900.0390304,408
Jan 15, 20250.04000.04200.04000.04200.0420260,917
Jan 14, 20250.03900.03900.03900.03900.039035,628
Jan 13, 20250.04100.04100.04100.04100.041040
Jan 10, 20250.04000.04000.04000.04000.0400-
Jan 9, 20250.04100.04100.04000.04000.0400347,984
Jan 8, 20250.04100.04100.04100.04100.04102,873
Jan 7, 20250.04100.04100.04100.04100.041010
Jan 6, 20250.04100.04100.04100.04100.0410-
Jan 3, 20250.04100.04100.04100.04100.0410124,478
Jan 2, 20250.04000.04000.04000.04000.040012,500
Dec 31, 20240.03900.03900.03900.03900.0390-
Dec 30, 20240.04100.04100.03900.03900.0390100,096
Dec 27, 20240.04000.04000.04000.04000.0400130,000
Dec 24, 20240.04000.04000.04000.04000.040024,751
Dec 23, 20240.04000.04100.04000.04000.040096,062
Dec 20, 20240.04100.04100.04000.04000.0400519,701
Dec 19, 20240.04200.04200.04100.04100.0410126,805
Dec 18, 20240.04100.04200.04100.04200.0420387,669
Dec 17, 20240.04500.04600.04200.04200.0420579,765
Dec 16, 20240.04300.04500.04300.04300.0430648,873
Dec 13, 20240.04200.04200.04200.04200.042019,999
Dec 12, 20240.04200.04300.04100.04100.0410100,756
Dec 11, 20240.04300.04300.04200.04200.0420346,087
Dec 10, 20240.04300.04300.04200.04200.042090,006
Dec 9, 20240.04300.04500.04200.04300.0430981,809
Dec 6, 20240.04200.04200.04100.04100.0410200,070
Dec 5, 20240.04600.04600.04100.04100.04101,911,866
Dec 4, 20240.04800.04800.04500.04500.045035,166
Dec 3, 20240.04200.04700.04200.04500.0450918,516
Dec 2, 20240.05800.05800.04200.04500.04503,903,820
Nov 29, 20240.05000.06300.05000.06300.06302,729,717
Nov 28, 20240.04700.05000.04700.05000.0500594,503
Nov 27, 20240.04500.04600.04500.04600.0460394,390
Nov 26, 20240.04600.04600.04500.04500.04501,724,689
Nov 25, 20240.04500.04600.04500.04600.0460358,009
Nov 22, 20240.04300.04500.04300.04500.0450749,731
Nov 21, 20240.04400.04400.04300.04300.043089,953
Nov 20, 20240.04300.04500.04300.04400.04401,139,850
Nov 19, 20240.04200.04400.04200.04400.0440408,498
Nov 18, 20240.04200.04400.04200.04200.0420398,626
Nov 15, 20240.04400.04400.04200.04200.042074,240
Nov 14, 20240.04300.04400.04300.04400.0440707,392
Nov 13, 20240.04200.04200.04100.04200.0420149,352
Nov 12, 20240.04200.04200.04100.04200.042078,824
Nov 11, 20240.04000.04200.03900.04000.04001,064,033
Nov 8, 20240.04000.04000.04000.04000.0400110,000
Nov 7, 20240.03800.03900.03800.03900.0390782,152
Nov 6, 20240.03900.04000.03700.03800.03801,654,451
Nov 5, 20240.03900.03900.03900.03900.0390317,103
Nov 4, 20240.04000.04000.03900.04000.0400612,120
Nov 1, 20240.04000.04000.03900.04000.0400911,447
Oct 31, 20240.04200.04200.04000.04000.0400956,521
Oct 30, 20240.04200.04200.04000.04200.04201,745,933
Oct 29, 20240.04200.04300.04000.04000.04002,114,435
Oct 28, 20240.04200.04200.03900.04000.04005,239,560
Oct 25, 20240.04300.04500.04200.04300.04305,203,941
Oct 24, 20240.04600.04900.04600.04800.0480264,748
Oct 23, 20240.04500.04500.04500.04500.04508,209
Oct 22, 20240.05000.05000.04500.04500.0450135,176
Oct 21, 20240.04700.05000.04600.04800.0480244,271
Oct 18, 20240.04600.04600.04600.04600.0460-
Oct 17, 20240.04600.04600.04600.04600.0460-
Oct 16, 20240.04700.04700.04600.04600.046018,033
Oct 15, 20240.04600.04600.04600.04600.0460633
Oct 14, 20240.04600.04800.04500.04800.0480503,561
Oct 11, 20240.05200.05200.05200.05200.0520-
Oct 10, 20240.05200.05200.05200.05200.0520150,000
Oct 9, 20240.05500.05500.05200.05200.052037,455
Oct 8, 20240.05300.05700.05300.05700.0570346,656
Oct 7, 20240.05200.05200.05200.05200.0520103,451
Oct 4, 20240.05200.05200.05200.05200.052099,780
Oct 3, 20240.04200.04900.04200.04900.0490256,289
Oct 2, 20240.04500.04500.04400.04400.044026,320
Oct 1, 20240.04300.04300.04300.04300.0430200,000
Sep 30, 20240.04700.04700.04200.04200.042046,949
Sep 27, 20240.04600.04600.04600.04600.0460-
Sep 26, 20240.04600.04600.04600.04600.046014,557
Sep 25, 20240.04200.04200.04200.04200.0420-
Sep 24, 20240.04400.04400.04200.04200.0420192,491
Sep 23, 20240.04400.04400.04400.04400.0440-
Sep 20, 20240.04200.04400.04200.04400.0440392,929
Sep 19, 20240.04300.04300.04300.04300.0430-
Sep 18, 20240.04300.04300.04300.04300.0430145,265
Sep 17, 20240.04500.04500.04400.04400.0440141,301
Sep 16, 20240.04500.04500.04500.04500.04503,000
Sep 13, 20240.04600.04600.04600.04600.046083,000
Sep 12, 20240.04500.04600.04500.04500.0450218,595
Sep 11, 20240.04600.04600.04600.04600.0460-
Sep 10, 20240.04500.04700.04500.04600.0460122,241
Sep 9, 20240.04600.04600.04600.04600.0460-
Sep 6, 20240.04600.04600.04600.04600.0460-
Sep 5, 20240.04600.04600.04600.04600.046017,500
Sep 4, 20240.04600.04600.04600.04600.0460173,922
Sep 3, 20240.04500.04500.04500.04500.0450500
Sep 2, 20240.04600.04600.04500.04500.045033,157
Aug 30, 20240.05000.05000.05000.05000.0500-
Aug 29, 20240.05000.05000.05000.05000.0500-
Aug 28, 20240.04800.05000.04800.05000.050064,701
Aug 27, 20240.04800.04800.04600.04600.0460171,581
Aug 26, 20240.04400.04900.04300.04900.0490224,363
Aug 23, 20240.05000.05000.05000.05000.050020,000
Aug 22, 20240.05000.05000.05000.05000.0500-
Aug 21, 20240.05000.05000.05000.05000.050051,900
Aug 20, 20240.05000.05000.05000.05000.0500-
Aug 19, 20240.05000.05000.05000.05000.0500-
Aug 16, 20240.05000.05000.05000.05000.050050,000
Aug 15, 20240.05200.05200.05200.05200.0520-
Aug 14, 20240.05200.05200.05200.05200.0520-
Aug 13, 20240.05200.05200.05200.05200.0520-
Aug 12, 20240.05200.05200.05200.05200.0520-
Aug 9, 20240.05200.05200.05200.05200.052030,000
Aug 8, 20240.05500.05500.05500.05500.0550-
Aug 7, 20240.05500.05500.05500.05500.0550-
Aug 6, 20240.05200.05500.05200.05500.0550105,000
Aug 5, 20240.05200.05200.05200.05200.0520-
Aug 2, 20240.05000.05200.04900.05200.0520613,285
Aug 1, 20240.05200.05200.05000.05000.050017,075
Jul 31, 20240.05200.05200.05200.05200.0520-
Jul 30, 20240.05200.05200.05100.05200.052060,000
Jul 29, 20240.05300.05300.05300.05300.0530-
Jul 26, 20240.05200.05300.05000.05300.053020,849
Jul 25, 20240.05350.05350.05350.05350.0535-
Jul 24, 20240.05300.05350.05200.05350.053593,348
Jul 23, 20240.05500.05500.05500.05500.0550-
Jul 22, 20240.05200.05500.05200.05500.055057,478
Jul 19, 20240.05700.05700.05300.05400.0540229,085
Jul 18, 20240.05700.05700.05700.05700.0570-
Jul 17, 20240.05700.05700.05700.05700.057059,857
Jul 16, 20240.05600.05600.05600.05600.0560-
Jul 15, 20240.05700.06000.05600.05600.0560209,970
Jul 12, 20240.05800.05800.05800.05800.0580-
Jul 11, 20240.06000.06000.05800.05800.058048,859
Jul 10, 20240.06500.06500.06500.06500.0650100
Jul 9, 20240.06700.06700.06700.06700.0670-
Jul 8, 20240.06700.06700.06700.06700.0670-
Jul 5, 20240.06700.06700.06700.06700.0670-
Jul 4, 20240.06600.06700.06500.06700.0670771,019
Jul 3, 20240.06600.07000.06000.06500.0650851,188
Jul 2, 20240.05800.05800.05800.05800.0580-
Jul 1, 20240.05800.05800.05800.05800.0580-
Jun 28, 20240.05300.05800.05000.05800.0580390,184
Jun 27, 20240.05200.05300.05000.05300.0530270,427
Jun 26, 20240.05200.05200.05200.05200.052013,793
Jun 25, 20240.05100.05100.05100.05100.051054,000
Jun 24, 20240.06000.06000.05000.05000.0500269,371
Jun 21, 20240.06000.06000.06000.06000.0600-
Jun 20, 20240.06000.06000.05700.06000.060064,903
Jun 19, 20240.05800.05800.05800.05800.0580-
Jun 18, 20240.05800.05800.05800.05800.058040,343
Jun 17, 20240.05800.05800.05800.05800.058050,110
Jun 14, 20240.05800.05800.05800.05800.0580-
Jun 13, 20240.05800.05800.05800.05800.058010,160
Jun 12, 20240.06100.06100.06100.06100.0610-
Jun 11, 20240.06100.06100.06100.06100.06101,640
Jun 7, 20240.05900.06100.05800.06100.0610205,616
Jun 6, 20240.06000.06000.05800.05800.0580740
Jun 5, 20240.05900.05900.05600.05900.0590237,428
Jun 4, 20240.05700.05800.05700.05800.058019,109
Jun 3, 20240.05400.05600.05300.05600.056032,065
May 31, 20240.05300.05900.05300.05900.0590195,744
May 30, 20240.05400.05500.05400.05500.055086,241
May 29, 20240.05400.05400.05400.05400.054093
May 28, 20240.05400.05400.05400.05400.0540107,027
May 27, 20240.05200.05400.05100.05400.0540434,104
May 24, 20240.05400.05400.05200.05200.0520158,685
May 23, 20240.05500.05500.05400.05400.0540246,541
May 22, 20240.05400.05500.05400.05500.0550200,572
May 21, 20240.05400.05400.05200.05200.0520106,391
May 20, 20240.05100.05500.05100.05400.054055,807
May 17, 20240.05100.05100.05100.05100.05106,990
May 16, 20240.05200.05200.05200.05200.0520140,000
May 15, 20240.05400.05450.05400.05400.0540234,139
May 14, 20240.05500.05500.05500.05500.05509,272
May 13, 20240.05500.05500.05500.05500.0550-
May 10, 20240.05500.05500.05500.05500.0550810
May 9, 20240.05500.05500.05500.05500.055010,000
May 8, 20240.05300.05300.05000.05000.050060,000
May 7, 20240.05300.05300.05300.05300.053050,000
May 6, 20240.05500.05500.05500.05500.0550-
May 3, 20240.05500.05500.05500.05500.0550-
May 2, 20240.05300.05500.05300.05500.055053,177
May 1, 20240.05100.05300.05100.05300.0530131,428
Apr 30, 20240.05400.05400.05100.05100.0510755,571
Apr 29, 20240.05400.05400.05400.05400.054010,000
Apr 26, 20240.05400.05400.05400.05400.054031,075
Apr 24, 20240.05400.05400.05400.05400.054017,500
Apr 23, 20240.05500.05500.05500.05500.0550-
Apr 22, 20240.05600.05600.05500.05500.0550120,278
Apr 19, 20240.05500.05500.05500.05500.0550-
Apr 18, 20240.05500.05500.05500.05500.0550-
Apr 17, 20240.05900.05900.05500.05500.0550740
Apr 16, 20240.05600.05600.05400.05400.054050,045
Apr 15, 20240.05500.05500.05500.05500.05502,940

Related Tickers

CBY.AX Canterbury Resources Limited
0.0210
-8.70%
 
AGD.AX Austral Gold Limited
0.0650
+30.00%
 
LMS.AX Litchfield Minerals Limited
0.1400
+16.67%
 
CBH.AX Coolabah Metals Limited
0.0700
0.00%
 
KFM.AX Kingfisher Mining Limited
0.0440
0.00%
 
PKO.AX Peako Limited
0.0030
0.00%
 
OMX.AX Orange Minerals NL
0.0350
+2.94%
 
G50.AX G50 Corp Limited
0.1000
0.00%
 
MOH.AX Moho Resources Limited
0.0030
0.00%
 
AVW.AX Avira Resources Limited
0.0060
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.