ASX - Delayed Quote AUD

Corella Resources Ltd (CR9.AX)

0.0020

0.0000

(0.00%)

As of 10:02:05 AM GMT+10. Market Open.

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 16, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	250,000
Jun 13, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jun 12, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	4,929,091
Jun 11, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jun 10, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jun 6, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jun 5, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	50,000
Jun 4, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	100,000
Jun 3, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jun 2, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	535,353
May 30, 2025	0.0020	0.0030	0.0020	0.0030	0.0030	412,320
May 29, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	1,500
May 28, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	106,667
May 27, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	1,191
May 26, 2025	0.0020	0.0030	0.0020	0.0020	0.0020	434,672
May 23, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	511,777
May 22, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	350,000
May 21, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 20, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	175
May 19, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 16, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 15, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 14, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 13, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 12, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 9, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 8, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 7, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	200,000
May 6, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
May 5, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
May 2, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
May 1, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 30, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 29, 2025	0.0030	0.0030	0.0025	0.0025	0.0025	2,396,808
Apr 28, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	6,000
Apr 24, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	2,994,561
Apr 23, 2025	0.0025	0.0030	0.0025	0.0030	0.0030	190,016
Apr 22, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	14,000
Apr 17, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 16, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 15, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 14, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 11, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 10, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	1,051,581
Apr 9, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 8, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 7, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	252,008
Apr 4, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 3, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 2, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	100,000
Apr 1, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 31, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 28, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 27, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 26, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 25, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 24, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	93,407
Mar 21, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	1,251,470
Mar 20, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 19, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 18, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	27,325
Mar 17, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	4,870,447
Mar 14, 2025	0.0033	0.0033	0.0033	0.0033	0.0033	-
Mar 13, 2025	0.0025	0.0033	0.0021	0.0033	0.0033	4,407,238
Mar 12, 2025	0.0017	0.0017	0.0017	0.0017	0.0017	-
Mar 11, 2025	0.0017	0.0017	0.0017	0.0017	0.0017	-
Mar 10, 2025	0.0017	0.0017	0.0017	0.0017	0.0017	117,438
Mar 7, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	63,500
Mar 6, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	333,980
Mar 5, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 4, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 3, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 28, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 27, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 26, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 25, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 24, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	2,065
Feb 21, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 20, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 19, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 18, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 17, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 14, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	160,455
Feb 13, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 12, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 11, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 10, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 7, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	1,453,638
Feb 6, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 5, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	21,749
Feb 4, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 3, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 31, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 30, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 29, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 28, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	5,000
Jan 24, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 23, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 22, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 21, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 20, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	501
Jan 17, 2025	0.0040	0.0040	0.0030	0.0030	0.0030	45,161
Jan 16, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 15, 2025	0.0030	0.0040	0.0030	0.0040	0.0040	189,550
Jan 14, 2025	0.0035	0.0035	0.0030	0.0030	0.0030	6,495
Jan 13, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	391,091
Jan 10, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 9, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 8, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	71,315
Jan 7, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	199,999
Jan 6, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 3, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	563,308
Jan 2, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 31, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	111
Dec 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	9,260
Dec 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	700,000
Dec 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 18, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	1,263,050
Dec 17, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	5,700,029
Dec 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	198,009
Dec 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	553,992
Dec 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	529,967
Dec 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	392,784
Dec 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,136
Dec 6, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	903,778
Dec 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	54,054
Dec 4, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 3, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	20,168
Dec 2, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 28, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 27, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	45,646
Nov 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 25, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	428,571
Nov 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	73,054
Nov 21, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	500,100
Nov 20, 2024	0.0050	0.0070	0.0050	0.0070	0.0070	1,434,171
Nov 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	826,667
Nov 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	358,362
Nov 14, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	17,057
Nov 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	458,907
Nov 11, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	4,859
Nov 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
Nov 7, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,112,821
Nov 6, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 5, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 4, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	6,605
Nov 1, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	77,423
Oct 31, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	71,428
Oct 30, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 29, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 28, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	71,518
Oct 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	110,100
Oct 23, 2024	0.0100	0.0100	0.0080	0.0080	0.0080	381,993
Oct 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	500,000
Oct 17, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	709,700
Oct 16, 2024	0.0140	0.0140	0.0110	0.0110	0.0110	295,394
Oct 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	338
Oct 14, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Oct 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	75,966
Oct 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	174,587
Oct 9, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Oct 8, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	53,425
Oct 7, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	676,277
Oct 4, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	253,358
Oct 3, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	40,000
Oct 2, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	553,261
Oct 1, 2024	0.0090	0.0100	0.0080	0.0080	0.0080	447,172
Sep 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	270,300
Sep 27, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 25, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 24, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	15,000
Sep 23, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	35,714
Sep 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	250,000
Sep 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,806
Sep 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	341,713
Sep 16, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	317
Sep 13, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	169,218
Sep 11, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	287,224
Sep 10, 2024	0.0060	0.0080	0.0060	0.0080	0.0080	1,400,045
Sep 9, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sep 6, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	150,000
Sep 5, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 4, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	148,200
Sep 3, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	86,000
Sep 2, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	734,000
Aug 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 28, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	750,000
Aug 27, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 26, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	2,208,586
Aug 23, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	2,417
Aug 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Aug 21, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	181,179
Aug 20, 2024	0.0050	0.0100	0.0050	0.0060	0.0060	8,891,720
Aug 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	244,137
Aug 15, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	5,567,906
Aug 14, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	1,259,833
Aug 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	133,901
Aug 12, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	303,380
Aug 9, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	44,958
Aug 8, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	274,167
Aug 7, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	200,000
Aug 6, 2024	0.0070	0.0080	0.0070	0.0075	0.0075	246,666
Aug 5, 2024	0.0080	0.0080	0.0075	0.0080	0.0080	631,150
Aug 2, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	126,983
Aug 1, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 31, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jul 29, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	416,973
Jul 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	42,287
Jul 25, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	30,000
Jul 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 23, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	90,909
Jul 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	294,318
Jul 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	57,370
Jul 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 15, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	90,909
Jul 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 11, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	763,380
Jul 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 9, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	193,207
Jul 8, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 5, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	4,665
Jul 4, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	164
Jul 3, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	14,069
Jul 2, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	27,466
Jul 1, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	124,083
Jun 28, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	21,060
Jun 27, 2024	0.0110	0.0120	0.0100	0.0120	0.0120	1,742,708
Jun 26, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	210,000
Jun 25, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	1,883,948
Jun 24, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	436,322
Jun 21, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	164,481
Jun 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	155,153
Jun 19, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	148,295
Jun 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jun 17, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	296,477

KLL.AX Kalium Lakes Limited

7.28

0.00%

XTC.AX XTC Lithium Limited

0.2000

0.00%

EMUCA.AX Emu NL

0.8906

0.00%

PSL.AX Paterson Resources Ltd

0.0130

0.00%

MAUCA.AX Magnetic Resources NL

1.2500

0.00%

CRB.AX Carbine Resources Limited

0.0030

0.00%

MGA.AX MetalsGrove Mining Limited

0.0530

0.00%

RIL.AX Redivium Limited

0.0040

0.00%

DRX.AX Diatreme Resources Limited

0.0170

0.00%

PBL.AX Parabellum Resources Limited

0.0450

-18.18%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Corella Resources Ltd (CR9.AX)

Related Tickers