ASX - Delayed Quote AUD

Challenger Gold Limited (CEL.AX)

Compare
0.0500
+0.0010
+(2.04%)
At close: 4:10:12 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.05000.05100.04900.05000.0500466,438
Jan 24, 20250.05000.05100.04900.05000.0500466,438
Jan 23, 20250.04800.05100.04800.04900.049092,990
Jan 22, 20250.04900.04900.04600.04600.0460268,022
Jan 21, 20250.05000.05000.04900.04900.049073,179
Jan 20, 20250.05000.05100.05000.05000.0500445,710
Jan 17, 20250.04800.04900.04800.04800.0480550,621
Jan 16, 20250.05000.05000.04800.05000.0500213,357
Jan 15, 20250.04800.04800.04800.04800.0480445,551
Jan 14, 20250.04900.04900.04800.04800.0480471,144
Jan 13, 20250.05000.05000.04900.04900.0490943,758
Jan 10, 20250.04600.05000.04600.05000.05001,943,757
Jan 9, 20250.04500.04500.04500.04500.0450-
Jan 8, 20250.04500.04500.04500.04500.0450-
Jan 7, 20250.04800.04900.04500.04500.0450409,501
Jan 6, 20250.04700.05000.04700.04800.04802,034,885
Jan 3, 20250.04400.04700.04400.04700.0470127,655
Jan 2, 20250.04700.04700.04300.04300.04301,389,548
Dec 31, 20240.04600.04700.04500.04700.0470225,270
Dec 30, 20240.04500.04600.04400.04400.04401,122,005
Dec 27, 20240.04300.04400.04300.04400.0440536,463
Dec 24, 20240.04300.04400.04300.04400.0440356,677
Dec 23, 20240.04200.04300.04000.04300.0430243,261
Dec 20, 20240.03800.04000.03700.03900.0390971,213
Dec 19, 20240.04000.04100.03800.03800.03803,932,154
Dec 18, 20240.04500.04500.04000.04000.04006,187,397
Dec 17, 20240.04700.04700.04400.04400.04403,115,604
Dec 16, 20240.04800.04900.04600.04600.0460871,384
Dec 13, 20240.05000.05200.04900.04950.04951,961,887
Dec 12, 20240.05000.05000.04800.04800.0480922,208
Dec 11, 20240.04900.05000.04900.05000.0500419,540
Dec 10, 20240.04900.04900.04700.04700.04701,732,450
Dec 9, 20240.04900.05200.04800.04800.04802,529,372
Dec 6, 20240.04900.05000.04800.04900.0490527,298
Dec 5, 20240.04600.05000.04600.04900.04902,154,886
Dec 4, 20240.04500.04500.04500.04500.0450-
Dec 3, 20240.04400.04500.04400.04500.0450207,431
Dec 2, 20240.04600.04600.04400.04400.0440498,674
Nov 29, 20240.04600.04600.04450.04450.044582,791
Nov 28, 20240.04700.04800.04300.04500.04501,538,530
Nov 27, 20240.04700.04700.04400.04400.04403,363,887
Nov 26, 20240.04800.04800.04700.04800.0480379,009
Nov 25, 20240.04900.04900.04800.04800.0480348,922
Nov 22, 20240.04800.04800.04700.04800.0480665,055
Nov 21, 20240.04700.04800.04700.04800.0480447,189
Nov 20, 20240.04900.05000.04500.04500.04504,087,038
Nov 19, 20240.05000.05000.04800.05000.05001,927,970
Nov 18, 20240.05000.05100.04800.05000.05002,078,738
Nov 15, 20240.05000.05000.04600.04700.04705,086,359
Nov 14, 20240.05100.05200.05000.05100.0510634,660
Nov 13, 20240.05100.05400.05100.05200.05201,319,603
Nov 12, 20240.05100.05200.05000.05100.05101,043,277
Nov 11, 20240.05400.05400.05200.05200.05201,049,007
Nov 8, 20240.05400.05700.05400.05500.05501,359,859
Nov 7, 20240.05500.05500.05200.05200.0520819,849
Nov 6, 20240.05600.05800.05500.05500.0550505,014
Nov 5, 20240.05700.05700.05500.05500.05501,970,499
Nov 4, 20240.05800.06000.05700.06000.0600858,745
Nov 1, 20240.06000.06100.05700.05700.05701,700,361
Oct 31, 20240.06400.06400.06000.06200.06202,069,437
Oct 30, 20240.06500.06600.06300.06500.06503,595,461
Oct 29, 20240.05900.06200.05900.06200.06202,080,023
Oct 28, 20240.05700.05900.05500.05900.05902,123,603
Oct 25, 20240.05900.05900.05400.05700.05705,738,328
Oct 24, 20240.05900.06000.05600.05600.05604,042,272
Oct 23, 20240.06400.06400.06100.06100.06101,975,388
Oct 22, 20240.06500.06600.06300.06400.06402,493,505
Oct 21, 20240.06000.06500.05600.06500.06505,877,583
Oct 18, 20240.05100.06000.05100.05800.05808,071,561
Oct 17, 20240.05200.05400.05200.05300.05303,494,309
Oct 16, 20240.05300.05300.05100.05200.05202,738,079
Oct 15, 20240.05100.05300.05000.05300.05303,855,850
Oct 14, 20240.05200.05200.05000.05200.05201,408,715
Oct 11, 20240.04800.05300.04800.05100.05105,256,086
Oct 10, 20240.04800.04800.04700.04800.04802,182,630
Oct 9, 20240.05000.05000.04800.04800.04802,933,200
Oct 8, 20240.05100.05100.04800.04900.04901,771,611
Oct 7, 20240.05100.05300.04900.05100.05101,508,430
Oct 4, 20240.05300.05300.04900.05200.0520842,590
Oct 3, 20240.05000.05200.04800.05000.05002,481,397
Oct 2, 20240.05400.05400.04800.05000.05003,356,670
Oct 1, 20240.05400.05400.05400.05400.0540-
Sep 30, 20240.05400.05400.05400.05400.0540-
Sep 27, 20240.05400.05600.05300.05400.05403,123,624
Sep 26, 20240.05500.05600.05400.05400.05401,320,133
Sep 25, 20240.05500.05600.05400.05600.0560585,366
Sep 24, 20240.05700.05700.05300.05400.05401,182,102
Sep 23, 20240.05800.06000.05600.05600.05602,543,523
Sep 20, 20240.05500.05900.05500.05800.05801,876,714
Sep 19, 20240.05350.05400.05100.05100.0510511,354
Sep 18, 20240.05500.05500.05100.05100.0510524,238
Sep 17, 20240.05600.05600.05300.05400.0540907,351
Sep 16, 20240.05500.05500.05100.05500.05502,111,974
Sep 13, 20240.04900.05100.04600.05100.0510712,545
Sep 12, 20240.04500.04500.04500.04500.04502,145,721
Sep 11, 20240.04500.04700.04400.04500.0450845,733
Sep 10, 20240.04800.04800.04400.04500.04503,820,011
Sep 9, 20240.04900.04900.04600.04800.04802,675,035
Sep 6, 20240.05300.05400.05000.05000.05005,543,249
Sep 5, 20240.05900.05900.05200.05300.05301,185,513
Sep 4, 20240.06000.06000.05600.05600.0560757,158
Sep 3, 20240.05400.06000.05400.06000.06002,574,704
Sep 2, 20240.05300.05500.05300.05500.05501,125,198
Aug 30, 20240.05300.05300.05200.05200.0520970,931
Aug 29, 20240.04900.05900.04800.05400.05402,968,662
Aug 28, 20240.04600.04700.04600.04700.047063,427
Aug 27, 20240.04700.04700.04400.04600.04601,429,404
Aug 26, 20240.04800.04800.04700.04750.0475379,671
Aug 23, 20240.04600.04750.04600.04700.0470120,394
Aug 22, 20240.04800.04800.04600.04600.0460159,773
Aug 21, 20240.04800.04800.04500.04500.0450236,161
Aug 20, 20240.04700.04800.04600.04800.04801,202,075
Aug 19, 20240.04500.04800.04400.04700.04701,213,988
Aug 16, 20240.04450.04500.04450.04500.0450315,346
Aug 15, 20240.04300.04500.04300.04500.045039,156
Aug 14, 20240.04300.04450.04300.04400.0440507,989
Aug 13, 20240.04400.04500.04400.04400.0440411,824
Aug 12, 20240.03900.04300.03900.04300.04306,305,605
Aug 9, 20240.04200.04200.03900.03950.03951,907,573
Aug 8, 20240.04400.04500.04100.04100.04102,161,981
Aug 7, 20240.04400.04550.04400.04500.04501,103,795
Aug 6, 20240.04500.04500.04300.04400.0440275,004
Aug 5, 20240.04500.04500.04200.04500.04502,385,738
Aug 2, 20240.04900.04900.04500.04500.04501,843,665
Aug 1, 20240.04800.05000.04800.04800.04801,094,405
Jul 31, 20240.04800.04800.04700.04800.0480273,885
Jul 30, 20240.04500.04800.04400.04800.04801,657,742
Jul 29, 20240.04800.04800.04400.04500.045011,379,965
Jul 26, 20240.05000.05000.04700.04700.0470771,031
Jul 25, 20240.05000.05050.04900.04900.0490557,168
Jul 24, 20240.05050.05100.05000.05000.0500499,865
Jul 23, 20240.05300.05300.04900.04900.0490794,481
Jul 22, 20240.05300.05300.05200.05300.05301,456,919
Jul 19, 20240.05400.05500.05200.05200.05201,292,434
Jul 18, 20240.05500.05600.05400.05400.0540327,486
Jul 17, 20240.05400.05700.05400.05700.05701,756,929
Jul 16, 20240.05400.05400.05200.05200.05201,048,193
Jul 15, 20240.05300.05500.05300.05400.05401,209,155
Jul 12, 20240.05300.05400.05300.05300.0530496,232
Jul 11, 20240.05300.05400.05300.05400.0540433,535
Jul 10, 20240.05400.05400.05200.05200.05201,056,621
Jul 9, 20240.05400.05500.05400.05500.0550224,483
Jul 8, 20240.05600.05600.05300.05500.05501,336,528
Jul 5, 20240.05400.05600.05300.05600.05601,018,165
Jul 4, 20240.05400.05500.05400.05400.05401,095,892
Jul 3, 20240.05600.05700.05300.05700.05701,470,697
Jul 2, 20240.05700.05700.05600.05600.0560873,226
Jul 1, 20240.05600.05700.05600.05700.0570273,200
Jun 28, 20240.05500.05800.05500.05600.05601,710,927
Jun 27, 20240.05500.05500.05300.05500.05501,435,008
Jun 26, 20240.05600.05600.05500.05500.0550527,563
Jun 25, 20240.05500.05800.05400.05800.05801,682,405
Jun 24, 20240.05800.06100.05400.05500.05502,427,907
Jun 21, 20240.05700.06000.05600.05900.05901,872,605
Jun 20, 20240.05800.05800.05400.05500.05501,911,095
Jun 19, 20240.05800.06000.05700.05700.05701,255,874
Jun 18, 20240.06000.06000.05600.05700.05702,242,165
Jun 17, 20240.06300.06300.06100.06100.0610148,261
Jun 14, 20240.06200.06200.06000.06200.0620271,822
Jun 13, 20240.06200.06200.05800.06000.0600750,199
Jun 12, 20240.06400.06400.06000.06100.06101,474,950
Jun 11, 20240.06700.06800.06500.06500.0650571,910
Jun 7, 20240.06700.06800.06600.06700.0670885,752
Jun 6, 20240.06700.06700.06500.06700.0670267,097
Jun 5, 20240.06600.06800.06500.06700.06701,453,964
Jun 4, 20240.06800.06800.06650.06700.0670635,280
Jun 3, 20240.06800.06900.06700.06700.0670418,646
May 31, 20240.06700.06900.06600.06700.0670623,436
May 30, 20240.07000.07100.06800.06800.06801,745,397
May 29, 20240.07100.07100.06900.06900.0690471,652
May 28, 20240.07200.07200.07000.07000.07002,169,554
May 27, 20240.07300.07300.07000.07100.07101,847,856
May 24, 20240.07200.07200.07200.07200.0720278,711
May 23, 20240.07300.07300.07100.07100.071036,222
May 22, 20240.07300.07400.07100.07300.0730816,541
May 21, 20240.07300.07450.07100.07200.07201,041,273
May 20, 20240.07400.07500.07300.07500.07501,787,628
May 17, 20240.07200.07200.07000.07200.0720202,958
May 16, 20240.07300.07300.07000.07300.07301,072,093
May 15, 20240.07400.07400.07000.07000.07001,035,958
May 14, 20240.07500.07600.07200.07300.07301,508,180
May 13, 20240.07300.07600.07200.07600.0760956,898
May 10, 20240.07200.07300.06900.07200.07201,284,747
May 9, 20240.07000.07100.06900.06900.0690588,400
May 8, 20240.07000.07200.06900.07100.0710816,025
May 7, 20240.07100.07200.07000.07100.07101,841,988
May 6, 20240.07300.07400.07000.07100.07101,241,162
May 3, 20240.07300.07600.07200.07200.0720796,733
May 2, 20240.07400.07500.07200.07200.0720767,420
May 1, 20240.07600.07600.07200.07600.07601,488,155
Apr 30, 20240.08000.08100.07700.07700.0770998,404
Apr 29, 20240.08000.08100.07600.07800.0780881,940
Apr 26, 20240.07800.07800.07500.07600.0760788,984
Apr 24, 20240.07500.07800.07300.07800.07801,747,225
Apr 23, 20240.08000.08050.07400.07400.07402,013,601
Apr 22, 20240.08500.08500.08000.08200.08201,477,270
Apr 19, 20240.08500.08500.08200.08300.0830776,495
Apr 18, 20240.08700.08900.08300.08500.08503,035,060
Apr 17, 20240.08500.08500.08500.08500.0850-
Apr 16, 20240.08500.08500.08500.08500.0850-
Apr 15, 20240.09300.09300.08500.08500.08503,291,943
Apr 12, 20240.09100.09500.08900.09300.09301,239,510
Apr 11, 20240.09000.09200.08700.09100.09101,420,308
Apr 10, 20240.09300.09400.08500.09000.09004,128,425
Apr 9, 20240.09100.09500.09100.09300.09302,945,754
Apr 8, 20240.09100.09100.08800.09000.09001,090,891
Apr 5, 20240.09200.09300.08500.08600.08601,694,513
Apr 4, 20240.08200.09900.08050.09200.09207,457,842
Apr 3, 20240.08000.08300.08000.08000.08004,139,506
Apr 2, 20240.08000.08000.07900.08000.08003,959,374
Mar 28, 20240.08000.08000.08000.08000.0800-
Mar 27, 20240.07800.08000.07800.08000.0800382,683
Mar 26, 20240.07900.07900.07400.07700.0770502,677
Mar 25, 20240.07800.08000.07500.07700.0770477,862
Mar 22, 20240.07400.07700.07200.07700.0770325,996
Mar 21, 20240.08000.08000.07400.07800.07801,015,959
Mar 20, 20240.08100.08100.07800.08000.0800426,990
Mar 19, 20240.08000.08100.08000.08100.0810355,274
Mar 18, 20240.08100.08100.07800.08100.08101,167,686
Mar 15, 20240.07800.08100.07800.08100.0810144,375
Mar 14, 20240.08100.08300.08000.08000.0800348,077
Mar 13, 20240.08100.08200.08000.08200.0820198,203
Mar 12, 20240.08300.08300.08100.08100.08109,154,000
Mar 11, 20240.08400.08400.08200.08200.082044,442
Mar 8, 20240.07800.08400.07800.08400.08401,760,200
Mar 7, 20240.07700.07700.07500.07700.0770267,877
Mar 6, 20240.07800.07800.07600.07600.0760339,866
Mar 5, 20240.08000.08000.07600.07600.0760429,008
Mar 4, 20240.08000.08200.07900.07900.0790607,504
Mar 1, 20240.08200.08200.08000.08000.0800387,037
Feb 29, 20240.07800.08200.07800.08200.0820679,292
Feb 28, 20240.07700.07900.07500.07900.0790369,263
Feb 27, 20240.07700.07700.07700.07700.0770141,087
Feb 26, 20240.07500.07600.07500.07500.0750104,307
Feb 23, 20240.07500.07600.07400.07500.075067,464
Feb 22, 20240.07700.07800.07400.07700.0770235,521
Feb 21, 20240.07700.07900.07500.07500.0750226,419
Feb 20, 20240.08100.08200.07600.07800.0780766,510
Feb 19, 20240.08000.08200.08000.08200.0820491,387
Feb 16, 20240.08100.08100.07900.08000.0800413,661
Feb 15, 20240.08100.08200.08000.08100.0810496,233
Feb 14, 20240.08000.08100.08000.08000.0800594,587
Feb 13, 20240.07900.08000.07600.08000.0800362,834
Feb 12, 20240.07300.08500.07000.07900.07905,063,625
Feb 9, 20240.07600.07700.07500.07600.0760206,426
Feb 8, 20240.07800.07800.07600.07700.0770580,196
Feb 7, 20240.07800.07800.07700.07800.0780168,250
Feb 6, 20240.07700.07800.07600.07800.07805,492,342
Feb 5, 20240.07900.08000.07600.08000.0800718,703
Feb 2, 20240.07300.07800.07250.07800.07801,206,459
Feb 1, 20240.07000.07200.07000.07100.0710270,801
Jan 31, 20240.07000.07200.07000.07000.07001,111,874
Jan 30, 20240.07000.07100.06950.07000.0700349,698
Jan 29, 20240.07300.07300.07000.07000.0700124,421
Jan 25, 20240.07300.07300.07000.07300.0730342,293
Jan 24, 20240.06900.07100.06800.07100.0710132,999

Related Tickers

AWM.V Angel Wing Metals Inc.
0.0750
+15.38%
 
BRX.AX Belararox Limited
0.1750
0.00%
 
SBMI.V Silver Bullet Mines Corp.
0.1300
-10.34%
 
MTM.AX MTM Critical Metals Limited
0.2600
+1.96%
 
MUX.TO McEwen Mining Inc.
12.00
+1.01%
 
ABRA.V AbraSilver Resource Corp.
2.7800
0.00%