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

ASX - Delayed Quote AUD

Corella Resources Ltd (CR9.AX)

Compare
0.0020
0.0000
(0.00%)
At close: April 10 at 11:27:29 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.00200.00200.00200.00200.0020-
Apr 14, 20250.00200.00200.00200.00200.0020-
Apr 11, 20250.00200.00200.00200.00200.0020-
Apr 10, 20250.00200.00200.00200.00200.00201,051,581
Apr 9, 20250.00200.00200.00200.00200.0020-
Apr 8, 20250.00200.00200.00200.00200.0020-
Apr 7, 20250.00200.00200.00200.00200.0020252,008
Apr 4, 20250.00200.00200.00200.00200.0020-
Apr 3, 20250.00200.00200.00200.00200.0020-
Apr 2, 20250.00200.00200.00200.00200.0020100,000
Apr 1, 20250.00200.00200.00200.00200.0020-
Mar 31, 20250.00200.00200.00200.00200.0020-
Mar 28, 20250.00200.00200.00200.00200.0020-
Mar 27, 20250.00200.00200.00200.00200.0020-
Mar 26, 20250.00200.00200.00200.00200.0020-
Mar 25, 20250.00200.00200.00200.00200.0020-
Mar 24, 20250.00200.00200.00200.00200.002093,407
Mar 21, 20250.00200.00200.00200.00200.00201,251,470
Mar 20, 20250.00300.00300.00300.00300.0030-
Mar 19, 20250.00300.00300.00300.00300.0030-
Mar 18, 20250.00300.00300.00300.00300.003027,325
Mar 17, 20250.00250.00250.00250.00250.00254,870,447
Mar 14, 20250.00330.00330.00330.00330.0033-
Mar 13, 20250.00250.00330.00210.00330.00334,407,238
Mar 12, 20250.00170.00170.00170.00170.0017-
Mar 11, 20250.00170.00170.00170.00170.0017-
Mar 10, 20250.00170.00170.00170.00170.0017117,438
Mar 7, 20250.00300.00300.00300.00300.003063,500
Mar 6, 20250.00300.00300.00300.00300.0030333,980
Mar 5, 20250.00200.00200.00200.00200.0020-
Mar 4, 20250.00200.00200.00200.00200.0020-
Mar 3, 20250.00200.00200.00200.00200.0020-
Feb 28, 20250.00200.00200.00200.00200.0020-
Feb 27, 20250.00200.00200.00200.00200.0020-
Feb 26, 20250.00200.00200.00200.00200.0020-
Feb 25, 20250.00200.00200.00200.00200.0020-
Feb 24, 20250.00200.00200.00200.00200.00202,065
Feb 21, 20250.00200.00200.00200.00200.0020-
Feb 20, 20250.00200.00200.00200.00200.0020-
Feb 19, 20250.00200.00200.00200.00200.0020-
Feb 18, 20250.00200.00200.00200.00200.0020-
Feb 17, 20250.00200.00200.00200.00200.0020-
Feb 14, 20250.00200.00200.00200.00200.0020160,455
Feb 13, 20250.00300.00300.00300.00300.0030-
Feb 12, 20250.00300.00300.00300.00300.0030-
Feb 11, 20250.00300.00300.00300.00300.0030-
Feb 10, 20250.00300.00300.00300.00300.0030-
Feb 7, 20250.00300.00300.00300.00300.00301,453,638
Feb 6, 20250.00300.00300.00300.00300.0030-
Feb 5, 20250.00300.00300.00300.00300.003021,749
Feb 4, 20250.00300.00300.00300.00300.0030-
Feb 3, 20250.00300.00300.00300.00300.0030-
Jan 31, 20250.00300.00300.00300.00300.0030-
Jan 30, 20250.00300.00300.00300.00300.0030-
Jan 29, 20250.00300.00300.00300.00300.0030-
Jan 28, 20250.00300.00300.00300.00300.00305,000
Jan 24, 20250.00300.00300.00300.00300.0030-
Jan 23, 20250.00300.00300.00300.00300.0030-
Jan 22, 20250.00300.00300.00300.00300.0030-
Jan 21, 20250.00300.00300.00300.00300.0030-
Jan 20, 20250.00300.00300.00300.00300.0030501
Jan 17, 20250.00400.00400.00300.00300.003045,161
Jan 16, 20250.00400.00400.00400.00400.0040-
Jan 15, 20250.00300.00400.00300.00400.0040189,550
Jan 14, 20250.00350.00350.00300.00300.00306,495
Jan 13, 20250.00400.00400.00400.00400.0040391,091
Jan 10, 20250.00400.00400.00400.00400.0040-
Jan 9, 20250.00400.00400.00400.00400.0040-
Jan 8, 20250.00400.00400.00400.00400.004071,315
Jan 7, 20250.00300.00300.00300.00300.0030199,999
Jan 6, 20250.00300.00300.00300.00300.0030-
Jan 3, 20250.00300.00300.00300.00300.0030563,308
Jan 2, 20250.00300.00300.00300.00300.0030-
Dec 31, 20240.00300.00300.00300.00300.0030111
Dec 30, 20240.00300.00300.00300.00300.00309,260
Dec 27, 20240.00300.00300.00300.00300.0030-
Dec 24, 20240.00300.00300.00300.00300.0030-
Dec 23, 20240.00300.00300.00300.00300.0030700,000
Dec 20, 20240.00300.00300.00300.00300.0030-
Dec 19, 20240.00300.00300.00300.00300.0030-
Dec 18, 20240.00400.00400.00300.00300.00301,263,050
Dec 17, 20240.00400.00500.00400.00400.00405,700,029
Dec 16, 20240.00400.00400.00400.00400.0040198,009
Dec 13, 20240.00500.00500.00500.00500.0050553,992
Dec 12, 20240.00500.00500.00500.00500.0050529,967
Dec 11, 20240.00500.00500.00500.00500.0050392,784
Dec 10, 20240.00500.00500.00500.00500.0050-
Dec 9, 20240.00500.00500.00500.00500.00501,136
Dec 6, 20240.00500.00600.00500.00500.0050903,778
Dec 5, 20240.00500.00500.00500.00500.005054,054
Dec 4, 20240.00600.00600.00600.00600.0060-
Dec 3, 20240.00600.00600.00600.00600.006020,168
Dec 2, 20240.00600.00600.00600.00600.0060-
Nov 29, 20240.00600.00600.00600.00600.0060-
Nov 28, 20240.00600.00600.00600.00600.0060-
Nov 27, 20240.00600.00600.00600.00600.006045,646
Nov 26, 20240.00700.00700.00700.00700.0070-
Nov 25, 20240.00700.00700.00700.00700.0070428,571
Nov 22, 20240.00700.00700.00700.00700.007073,054
Nov 21, 20240.00700.00700.00700.00700.0070500,100
Nov 20, 20240.00500.00700.00500.00700.00701,434,171
Nov 19, 20240.00400.00400.00400.00400.0040-
Nov 18, 20240.00400.00400.00400.00400.0040826,667
Nov 15, 20240.00500.00500.00500.00500.0050358,362
Nov 14, 20240.00600.00600.00500.00500.005017,057
Nov 13, 20240.00600.00600.00600.00600.0060-
Nov 12, 20240.00600.00600.00600.00600.0060458,907
Nov 11, 20240.00550.00550.00550.00550.00554,859
Nov 8, 20240.00500.00500.00500.00500.005050,000
Nov 7, 20240.00600.00600.00500.00500.00501,112,821
Nov 6, 20240.00700.00700.00700.00700.0070-
Nov 5, 20240.00700.00700.00700.00700.0070-
Nov 4, 20240.00700.00700.00700.00700.00706,605
Nov 1, 20240.00700.00700.00700.00700.007077,423
Oct 31, 20240.00700.00700.00700.00700.007071,428
Oct 30, 20240.00700.00700.00700.00700.0070-
Oct 29, 20240.00700.00700.00700.00700.0070-
Oct 28, 20240.00700.00700.00700.00700.007071,518
Oct 25, 20240.00800.00800.00800.00800.0080-
Oct 24, 20240.00800.00800.00800.00800.0080110,100
Oct 23, 20240.01000.01000.00800.00800.0080381,993
Oct 22, 20240.01100.01100.01100.01100.0110-
Oct 21, 20240.01100.01100.01100.01100.0110-
Oct 18, 20240.01100.01100.01100.01100.0110500,000
Oct 17, 20240.01200.01200.01100.01100.0110709,700
Oct 16, 20240.01400.01400.01100.01100.0110295,394
Oct 15, 20240.01400.01400.01400.01400.0140338
Oct 14, 20240.01200.01200.01200.01200.0120-
Oct 11, 20240.01200.01200.01200.01200.012075,966
Oct 10, 20240.01200.01200.01200.01200.0120174,587
Oct 9, 20240.01200.01200.01200.01200.0120-
Oct 8, 20240.01200.01200.01200.01200.012053,425
Oct 7, 20240.01100.01200.01100.01100.0110676,277
Oct 4, 20240.01000.01000.00900.00900.0090253,358
Oct 3, 20240.00900.00900.00900.00900.009040,000
Oct 2, 20240.00900.01000.00900.00900.0090553,261
Oct 1, 20240.00900.01000.00800.00800.0080447,172
Sep 30, 20240.00800.00800.00800.00800.0080270,300
Sep 27, 20240.00700.00700.00700.00700.0070-
Sep 26, 20240.00700.00700.00700.00700.0070-
Sep 25, 20240.00700.00700.00700.00700.0070-
Sep 24, 20240.00700.00700.00700.00700.007015,000
Sep 23, 20240.00700.00700.00700.00700.007035,714
Sep 20, 20240.00700.00700.00700.00700.0070-
Sep 19, 20240.00700.00700.00700.00700.0070250,000
Sep 18, 20240.00700.00700.00700.00700.00701,806
Sep 17, 20240.00700.00700.00700.00700.0070341,713
Sep 16, 20240.00700.00700.00700.00700.0070317
Sep 13, 20240.00700.00700.00700.00700.0070-
Sep 12, 20240.00700.00700.00700.00700.0070169,218
Sep 11, 20240.00700.00700.00600.00600.0060287,224
Sep 10, 20240.00600.00800.00600.00800.00801,400,045
Sep 9, 20240.00700.00700.00700.00700.0070-
Sep 6, 20240.00700.00700.00700.00700.0070150,000
Sep 5, 20240.00600.00600.00600.00600.0060-
Sep 4, 20240.00600.00600.00600.00600.0060148,200
Sep 3, 20240.00600.00600.00600.00600.006086,000
Sep 2, 20240.00600.00600.00600.00600.0060734,000
Aug 30, 20240.00600.00600.00600.00600.0060-
Aug 29, 20240.00600.00600.00600.00600.0060-
Aug 28, 20240.00600.00600.00600.00600.0060750,000
Aug 27, 20240.00600.00600.00600.00600.0060-
Aug 26, 20240.00600.00600.00500.00600.00602,208,586
Aug 23, 20240.00650.00650.00650.00650.00652,417
Aug 22, 20240.00600.00600.00600.00600.0060-
Aug 21, 20240.00600.00600.00600.00600.0060181,179
Aug 20, 20240.00500.01000.00500.00600.00608,891,720
Aug 19, 20240.00500.00500.00500.00500.0050-
Aug 16, 20240.00500.00500.00500.00500.0050244,137
Aug 15, 20240.00600.00600.00500.00500.00505,567,906
Aug 14, 20240.00600.00650.00600.00650.00651,259,833
Aug 13, 20240.00600.00600.00600.00600.0060133,901
Aug 12, 20240.00700.00700.00600.00600.0060303,380
Aug 9, 20240.00600.00600.00600.00600.006044,958
Aug 8, 20240.00700.00700.00600.00600.0060274,167
Aug 7, 20240.00700.00700.00700.00700.0070200,000
Aug 6, 20240.00700.00800.00700.00750.0075246,666
Aug 5, 20240.00800.00800.00750.00800.0080631,150
Aug 2, 20240.00800.00800.00800.00800.0080126,983
Aug 1, 20240.00800.00800.00800.00800.0080-
Jul 31, 20240.00800.00800.00800.00800.0080-
Jul 30, 20240.00800.00800.00800.00800.0080-
Jul 29, 20240.00900.00900.00800.00800.0080416,973
Jul 26, 20240.00900.00900.00900.00900.009042,287
Jul 25, 20240.01000.01000.00900.00900.009030,000
Jul 24, 20240.01100.01100.01100.01100.0110-
Jul 23, 20240.01100.01100.01100.01100.0110-
Jul 22, 20240.01100.01100.01100.01100.0110-
Jul 19, 20240.01100.01100.01100.01100.011090,909
Jul 18, 20240.01000.01000.01000.01000.0100294,318
Jul 17, 20240.01100.01100.01100.01100.011057,370
Jul 16, 20240.01100.01100.01100.01100.0110-
Jul 15, 20240.01100.01100.01100.01100.011090,909
Jul 12, 20240.01100.01100.01100.01100.0110-
Jul 11, 20240.01100.01100.01000.01100.0110763,380
Jul 10, 20240.01200.01200.01200.01200.0120-
Jul 9, 20240.01200.01200.01200.01200.0120193,207
Jul 8, 20240.01200.01200.01200.01200.0120-
Jul 5, 20240.01200.01200.01200.01200.01204,665
Jul 4, 20240.01200.01200.01200.01200.0120164
Jul 3, 20240.01200.01200.01200.01200.012014,069
Jul 2, 20240.01200.01200.01200.01200.012027,466
Jul 1, 20240.01200.01200.01200.01200.0120124,083
Jun 28, 20240.01200.01200.01200.01200.012021,060
Jun 27, 20240.01100.01200.01000.01200.01201,742,708
Jun 26, 20240.01100.01100.01100.01100.0110210,000
Jun 25, 20240.01200.01300.01200.01200.01201,883,948
Jun 24, 20240.01300.01300.01200.01200.0120436,322
Jun 21, 20240.01400.01400.01300.01300.0130164,481
Jun 20, 20240.01300.01300.01300.01300.0130155,153
Jun 19, 20240.01400.01400.01300.01300.0130148,295
Jun 18, 20240.01400.01400.01400.01400.0140-
Jun 17, 20240.01400.01400.01400.01400.0140296,477
Jun 14, 20240.01400.01400.01400.01400.014046,250
Jun 13, 20240.01400.01500.01400.01500.0150349,715
Jun 12, 20240.01300.01300.01300.01300.0130-
Jun 11, 20240.01300.01300.01300.01300.0130146,300
Jun 7, 20240.01400.01400.01400.01400.014030,477
Jun 6, 20240.01800.01800.01400.01500.0150982,774
Jun 5, 20240.01600.01700.01600.01600.016062,225
Jun 4, 20240.01700.01700.01600.01600.0160126,666
Jun 3, 20240.01500.01500.01500.01500.0150150,286
May 31, 20240.01700.01700.01700.01700.0170-
May 30, 20240.01700.01700.01700.01700.017026,500
May 29, 20240.01700.01700.01700.01700.0170107,741
May 28, 20240.01700.01700.01700.01700.0170-
May 27, 20240.01700.01700.01700.01700.0170333,166
May 24, 20240.01800.01800.01700.01800.018085,868
May 23, 20240.01700.01700.01700.01700.0170623,285
May 22, 20240.01700.01700.01700.01700.017026,271
May 21, 20240.01800.01800.01800.01800.0180-
May 20, 20240.01800.01800.01800.01800.0180219
May 17, 20240.01800.01800.01800.01800.0180-
May 16, 20240.01800.01800.01800.01800.018033,166
May 15, 20240.01900.01900.01800.01800.018079,017
May 14, 20240.01800.01800.01800.01800.0180-
May 13, 20240.01700.01800.01700.01800.0180195,452
May 10, 20240.02000.02000.01700.01700.0170230,512
May 9, 20240.02000.02000.01900.01900.0190110,726
May 8, 20240.01900.02000.01800.02000.0200137,634
May 7, 20240.01800.01800.01800.01800.0180-
May 6, 20240.01800.01800.01800.01800.018038,842
May 3, 20240.02000.02000.01800.01800.0180863,572
May 2, 20240.02000.02100.02000.02000.0200433,739
May 1, 20240.01700.01700.01700.01700.0170-
Apr 30, 20240.01700.01700.01700.01700.017022,450
Apr 29, 20240.01700.01700.01700.01700.017029,819
Apr 26, 20240.01700.01700.01700.01700.0170-
Apr 24, 20240.01700.01700.01700.01700.01701
Apr 23, 20240.01900.01900.01900.01900.0190157,894
Apr 22, 20240.01800.01800.01800.01800.0180-
Apr 19, 20240.01700.01800.01600.01800.0180824,482
Apr 18, 20240.01600.01600.01600.01600.0160-
Apr 17, 20240.01600.01600.01600.01600.0160-
Apr 16, 20240.01700.01700.01600.01600.0160354,727

Related Tickers

HRE.AX Heavy Rare Earths Limited
0.0230
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
CST.AX Castile Resources Limited
0.0760
-1.30%
 
ACS.AX Accent Resources NL
0.0060
0.00%
 
CHW.AX Chilwa Minerals Limited
0.6500
-5.39%
 
REC.AX Recharge Metals Limited
0.0140
+7.69%
 
LYK.AX Lykos Metals Limited
0.0160
-20.00%
 
C7A.AX Clara Resources Australia Ltd
0.0050
0.00%