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

ASX - Delayed Quote AUD

Canterbury Resources Limited (CBY.AX)

Compare
0.0220
+0.0010
+(4.76%)
At close: 3:48:45 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.02100.02100.02100.02100.0210-
Apr 14, 20250.02300.02300.02100.02100.021084,900
Apr 11, 20250.02300.02300.02300.02300.023039,797
Apr 10, 20250.02300.02300.02300.02300.023033
Apr 9, 20250.02500.02500.02500.02500.025019,900
Apr 8, 20250.02500.02500.02500.02500.0250-
Apr 7, 20250.02200.02600.02000.02500.0250135,000
Apr 4, 20250.02400.02600.02400.02600.026093,108
Apr 3, 20250.02400.02600.02400.02600.026097,093
Apr 2, 20250.02300.02300.02300.02300.0230-
Apr 1, 20250.02100.02300.01900.02300.023074,860
Mar 31, 20250.02400.02400.02400.02400.0240-
Mar 28, 20250.02400.02400.02400.02400.0240-
Mar 27, 20250.02000.02400.02000.02400.0240150,297
Mar 26, 20250.02400.02400.02400.02400.0240-
Mar 25, 20250.02400.02400.02400.02400.0240-
Mar 24, 20250.02400.02400.02400.02400.0240-
Mar 21, 20250.02400.02400.02400.02400.0240-
Mar 20, 20250.02400.02400.02400.02400.02402,703
Mar 19, 20250.02400.02400.02300.02300.0230266,131
Mar 18, 20250.02100.02200.02100.02200.02204,921
Mar 17, 20250.02100.02200.01800.02200.0220198,967
Mar 14, 20250.02100.02100.02100.02100.0210-
Mar 13, 20250.02100.02100.02000.02100.0210954,377
Mar 12, 20250.02300.02400.02200.02400.0240350,714
Mar 11, 20250.02500.02600.02500.02500.025015,001
Mar 10, 20250.02700.02700.02700.02700.0270-
Mar 7, 20250.02700.02700.02700.02700.0270105,000
Mar 6, 20250.02500.02600.02500.02600.0260114,000
Mar 5, 20250.02300.02300.02300.02300.0230-
Mar 4, 20250.02300.02300.02300.02300.0230149,000
Mar 3, 20250.02400.02400.02400.02400.0240-
Feb 28, 20250.02400.02400.02400.02400.024064,567
Feb 27, 20250.02400.02400.02400.02400.0240-
Feb 26, 20250.02400.02400.02400.02400.0240145,415
Feb 25, 20250.02600.02600.02600.02600.026083,000
Feb 24, 20250.02500.02500.02500.02500.025050,000
Feb 21, 20250.02500.02500.02500.02500.0250-
Feb 20, 20250.02500.02500.02500.02500.025016,228
Feb 19, 20250.02700.02800.02500.02500.0250290,000
Feb 18, 20250.02500.02500.02500.02500.025010,000
Feb 17, 20250.02800.02800.02800.02800.0280-
Feb 14, 20250.02700.02800.02600.02800.0280671,252
Feb 13, 20250.02500.02600.02500.02600.026044,657
Feb 12, 20250.02500.02500.02500.02500.025020,000
Feb 11, 20250.02500.02500.02500.02500.0250-
Feb 10, 20250.02500.02500.02500.02500.025011,291
Feb 7, 20250.02300.02300.02300.02300.023043,130
Feb 6, 20250.02300.02300.02300.02300.0230-
Feb 5, 20250.02300.02300.02200.02300.023035,000
Feb 4, 20250.02600.02600.02600.02600.026040,000
Feb 3, 20250.02600.02800.02500.02500.0250151,202
Jan 31, 20250.02800.02800.02500.02500.0250661,320
Jan 30, 20250.02300.03800.02300.03000.03008,794,550
Jan 29, 20250.02100.02100.02100.02100.0210-
Jan 28, 20250.02100.02100.02100.02100.02105,853
Jan 24, 20250.02100.02200.02100.02200.0220162,500
Jan 23, 20250.02000.02000.02000.02000.0200-
Jan 22, 20250.02000.02000.02000.02000.020060,000
Jan 21, 20250.02000.02000.02000.02000.020030,975
Jan 20, 20250.02300.02300.02300.02300.0230-
Jan 17, 20250.02000.02300.02000.02300.023064,667
Jan 16, 20250.02100.02100.02100.02100.0210-
Jan 15, 20250.02100.02100.02100.02100.021037,790
Jan 14, 20250.02200.02200.02200.02200.0220210
Jan 13, 20250.02100.02300.02100.02300.0230420
Jan 10, 20250.02300.02300.02300.02300.0230-
Jan 9, 20250.02300.02300.02300.02300.023025,000
Jan 8, 20250.02400.02400.02400.02400.0240-
Jan 7, 20250.02400.02400.02400.02400.0240100,000
Jan 6, 20250.02200.02200.02200.02200.0220-
Jan 3, 20250.02200.02200.02200.02200.0220-
Jan 2, 20250.02200.02200.02200.02200.0220-
Dec 31, 20240.02200.02200.02200.02200.0220110,000
Dec 30, 20240.02400.02400.02400.02400.024011,000
Dec 27, 20240.02500.02500.02500.02500.0250-
Dec 24, 20240.02500.02500.02500.02500.0250-
Dec 23, 20240.02500.02500.02500.02500.0250-
Dec 20, 20240.02500.02500.02500.02500.0250-
Dec 19, 20240.02500.02500.02500.02500.0250-
Dec 18, 20240.02500.02500.02500.02500.0250-
Dec 17, 20240.02500.02500.02500.02500.0250-
Dec 16, 20240.02500.02500.02500.02500.0250-
Dec 13, 20240.02500.02500.02500.02500.0250-
Dec 12, 20240.02500.02500.02500.02500.025010,000
Dec 11, 20240.02200.02300.02200.02300.023086,667
Dec 10, 20240.02100.02100.02100.02100.0210-
Dec 9, 20240.02100.02100.02100.02100.021024,298
Dec 6, 20240.02100.02100.02100.02100.0210260,000
Dec 5, 20240.02000.02100.02000.02000.0200462,775
Dec 4, 20240.02200.02200.02050.02050.0205391,775
Dec 3, 20240.02200.02200.02200.02200.022022,666
Dec 2, 20240.02200.02200.02200.02200.0220454
Nov 29, 20240.02200.02200.02200.02200.022045,000
Nov 28, 20240.02200.02200.02200.02200.0220405,000
Nov 27, 20240.02300.02300.02300.02300.0230-
Nov 26, 20240.02300.02400.02300.02300.0230105,215
Nov 25, 20240.02300.02300.02100.02100.0210234,397
Nov 22, 20240.02400.02400.02400.02400.024079,881
Nov 21, 20240.02400.02500.02400.02500.0250426,775
Nov 20, 20240.02400.02400.02400.02400.0240-
Nov 19, 20240.02400.02400.02400.02400.024086,956
Nov 18, 20240.02600.02600.02600.02600.026040,000
Nov 15, 20240.02600.02600.02600.02600.0260-
Nov 14, 20240.02600.02600.02600.02600.0260-
Nov 13, 20240.02600.02600.02600.02600.026010,000
Nov 12, 20240.02500.02500.02500.02500.0250-
Nov 11, 20240.02500.02500.02500.02500.0250-
Nov 8, 20240.02700.02700.02500.02500.0250199,426
Nov 7, 20240.03000.03000.03000.03000.0300-
Nov 6, 20240.03000.03000.03000.03000.0300-
Nov 5, 20240.03000.03000.03000.03000.0300-
Nov 4, 20240.03000.03000.02800.03000.0300831,255
Nov 1, 20240.03000.03000.03000.03000.030025,503
Oct 31, 20240.02800.02900.02800.02900.0290124,497
Oct 30, 20240.02800.02800.02750.02750.0275220,000
Oct 29, 20240.03000.03000.02900.02900.029034,000
Oct 28, 20240.03000.03000.02900.02900.0290105,500
Oct 25, 20240.03100.03100.03000.03000.03001,636,041
Oct 24, 20240.03200.03200.03200.03200.032024,085
Oct 23, 20240.03200.03200.03100.03100.0310164,792
Oct 22, 20240.03200.03400.03200.03400.034014,000
Oct 21, 20240.03300.03300.03300.03300.0330-
Oct 18, 20240.03300.03300.03300.03300.033015,060
Oct 17, 20240.03200.03200.03200.03200.0320-
Oct 16, 20240.03200.03200.03200.03200.0320-
Oct 15, 20240.03200.03200.03200.03200.0320210,000
Oct 14, 20240.03300.03300.03300.03300.0330195,085
Oct 11, 20240.03300.03300.03300.03300.033023,446
Oct 10, 20240.03200.03300.03200.03300.0330183,681
Oct 9, 20240.03300.03300.03300.03300.0330118,245
Oct 8, 20240.03400.03400.03300.03300.0330140,000
Oct 7, 20240.03400.03400.03300.03300.033033,000
Oct 4, 20240.03200.03400.03200.03400.0340230,000
Oct 3, 20240.03300.03400.03200.03200.0320239,022
Oct 2, 20240.03400.03400.03400.03400.034015,000
Oct 1, 20240.03600.03600.03500.03500.035045,559
Sep 30, 20240.03400.03400.03400.03400.034032,981
Sep 27, 20240.03400.03400.03400.03400.0340-
Sep 26, 20240.03400.03400.03400.03400.0340-
Sep 25, 20240.03400.03400.03300.03400.0340182,233
Sep 24, 20240.03500.03500.03300.03300.033042,863
Sep 23, 20240.03400.03400.03400.03400.0340-
Sep 20, 20240.03400.03400.03400.03400.0340-
Sep 19, 20240.03400.03400.03400.03400.0340-
Sep 18, 20240.03400.03400.03400.03400.0340-
Sep 17, 20240.03400.03400.03400.03400.0340-
Sep 16, 20240.03200.03400.03200.03400.0340258,342
Sep 13, 20240.03100.03100.03100.03100.03107,000
Sep 12, 20240.03300.03300.03300.03300.0330-
Sep 11, 20240.03300.03300.03300.03300.0330-
Sep 10, 20240.03300.03300.03300.03300.0330122,860
Sep 9, 20240.03300.03300.03000.03000.03001,432,629
Sep 6, 20240.03300.03300.03300.03300.0330-
Sep 5, 20240.03300.03300.03300.03300.033077,911
Sep 4, 20240.03300.03300.03300.03300.0330-
Sep 3, 20240.03300.03300.03300.03300.0330122,921
Sep 2, 20240.03600.03600.03600.03600.0360-
Aug 30, 20240.03500.03600.03500.03600.036055,555
Aug 29, 20240.03600.03600.03600.03600.0360-
Aug 28, 20240.03700.03800.03300.03600.0360493,297
Aug 27, 20240.03000.03000.03000.03000.0300-
Aug 26, 20240.03200.03200.03000.03000.0300290,491
Aug 23, 20240.03200.03200.03200.03200.0320-
Aug 22, 20240.03300.03300.03200.03200.0320113,157
Aug 21, 20240.03700.03700.03300.03300.033074,974
Aug 20, 20240.03600.03600.03600.03600.036026
Aug 19, 20240.03500.03600.03500.03600.036042
Aug 16, 20240.03600.03600.03600.03600.0360-
Aug 15, 20240.03600.03600.03600.03600.0360100,000
Aug 14, 20240.03700.03700.03700.03700.0370-
Aug 13, 20240.03700.03700.03600.03700.0370903,655
Aug 12, 20240.04100.04100.04100.04100.041018,292
Aug 9, 20240.04100.04100.04100.04100.041019
Aug 8, 20240.03800.03800.03800.03800.0380100,000
Aug 7, 20240.03900.03900.03700.03700.0370236,211
Aug 6, 20240.03600.03600.03600.03600.0360-
Aug 5, 20240.04300.04300.03600.03600.03601,147,500
Aug 2, 20240.04600.04600.04300.04300.04302,356,143
Aug 1, 20240.05000.05000.04500.04500.045039,888
Jul 31, 20240.04600.04600.04600.04600.0460-
Jul 30, 20240.04800.05000.04600.04600.0460157,253
Jul 29, 20240.04800.04800.04800.04800.0480100,000
Jul 26, 20240.04800.04800.04800.04800.0480-
Jul 25, 20240.04800.04800.04800.04800.0480-
Jul 24, 20240.04800.04800.04800.04800.0480337,781
Jul 23, 20240.04700.04800.04700.04700.0470147,974
Jul 22, 20240.04700.04700.04700.04700.047016,225
Jul 19, 20240.04300.04300.04300.04300.0430-
Jul 18, 20240.04300.04300.04300.04300.0430150,858
Jul 17, 20240.04400.04500.04300.04500.045035,326
Jul 16, 20240.04400.04400.04400.04400.044046,812
Jul 15, 20240.04400.04400.04400.04400.044013,480
Jul 12, 20240.04400.04400.04400.04400.0440149,000
Jul 11, 20240.04500.04500.04500.04500.0450-
Jul 10, 20240.04500.04500.04500.04500.0450-
Jul 9, 20240.04600.04600.04500.04500.045050,000
Jul 8, 20240.04600.04600.04500.04500.0450168,000
Jul 5, 20240.04100.04600.04100.04600.0460236,050
Jul 4, 20240.04100.04100.04100.04100.041026
Jul 3, 20240.04500.04500.04500.04500.0450172,718
Jul 2, 20240.04500.04500.04500.04500.0450-
Jul 1, 20240.04500.04500.04500.04500.045012,964
Jun 28, 20240.04200.04500.04200.04500.0450439,934
Jun 27, 20240.04200.04200.04200.04200.0420-
Jun 26, 20240.04000.04200.04000.04200.0420117,000
Jun 25, 20240.04400.04400.04400.04400.04401,116
Jun 24, 20240.04500.04500.04300.04300.0430112,770
Jun 21, 20240.04600.04600.04600.04600.0460-
Jun 20, 20240.04600.04600.04600.04600.0460-
Jun 19, 20240.04600.04600.04600.04600.046050,000
Jun 18, 20240.05100.05100.04500.04500.0450131,583
Jun 17, 20240.05100.05100.05100.05100.0510-
Jun 14, 20240.04700.05100.04700.05100.0510100,012
Jun 13, 20240.04800.04800.04800.04800.0480-
Jun 12, 20240.05100.05100.04800.04800.0480379,789
Jun 11, 20240.05500.05500.05000.05000.050093,036
Jun 7, 20240.05000.05400.05000.05400.05409,793
Jun 6, 20240.04500.05300.04500.05300.053034,449
Jun 5, 20240.05100.05100.04500.04500.0450148,909
Jun 4, 20240.04900.04900.04700.04700.047050,000
Jun 3, 20240.05000.05000.04700.04700.047019,920
May 31, 20240.05000.05000.05000.05000.050050,000
May 30, 20240.05600.05600.05100.05100.0510109,000
May 29, 20240.05600.05600.05600.05600.0560-
May 28, 20240.05900.05900.05400.05600.056023,946
May 27, 20240.05800.05800.05200.05200.052099,593
May 24, 20240.05800.05800.05800.05800.058010,000
May 23, 20240.05500.05500.05500.05500.05508
May 22, 20240.05800.05800.05800.05800.058017,200
May 21, 20240.05600.05800.05300.05800.0580312,803
May 20, 20240.05600.05900.05600.05800.0580104,183
May 17, 20240.05700.05700.05600.05600.056055,483
May 16, 20240.05900.06000.05600.06000.060064,198
May 15, 20240.06100.06100.05700.05900.0590626,182
May 14, 20240.06700.07200.06700.07000.0700243,087
May 13, 20240.06800.06800.06000.06200.0620201,289
May 10, 20240.06600.06800.06400.06800.0680185,388
May 9, 20240.06800.06800.06400.06400.064090,902
May 8, 20240.06100.07700.06100.06800.0680341,590
May 7, 20240.05800.06100.05800.06100.061036,976
May 6, 20240.05500.06000.05500.05900.0590961,883
May 3, 20240.05900.05900.05100.05300.0530239,780
May 2, 20240.05500.06000.05500.06000.0600283,086
May 1, 20240.05500.05800.05100.05500.0550693,652
Apr 30, 20240.05000.06200.05000.05400.05401,587,979
Apr 29, 20240.03600.05500.03600.04600.04603,287,379
Apr 26, 20240.02900.03200.02900.03200.03201,088,693
Apr 24, 20240.02500.02800.02500.02800.0280122,598
Apr 23, 20240.02900.02900.02900.02900.0290-
Apr 22, 20240.02900.02900.02900.02900.0290-
Apr 19, 20240.02900.02900.02900.02900.0290-
Apr 18, 20240.03000.03100.02900.02900.0290122,362
Apr 17, 20240.02500.02500.02500.02500.0250-
Apr 16, 20240.02500.02500.02500.02500.0250-
Apr 15, 20240.02500.02500.02500.02500.0250-

Related Tickers

CBH.AX Coolabah Metals Limited
0.0700
0.00%
 
KFM.AX Kingfisher Mining Limited
0.0440
0.00%
 
KOB.AX Koba Resources Limited
0.0450
-8.16%
 
G50.AX G50 Corp Limited
0.1050
+5.00%
 
PKO.AX Peako Limited
0.0030
0.00%
 
AVW.AX Avira Resources Limited
0.0060
0.00%
 
TG1.AX TechGen Metals Ltd
0.0270
+8.00%
 
THB.AX Thunderbird Resources Limited
0.0100
0.00%
 
SPD.AX Southern Palladium Limited
0.3300
0.00%
 
MOH.AX Moho Resources Limited
0.0030
0.00%