Singapore markets open in 7 hours 27 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,258.16 -19.35 (-0.37%) Dow
38,374.49 -311.83 (-0.81%) Nasdaq
16,744.47 +9.45 (+0.06%) Bitcoin USD
69,155.60 +1,261.20 (+1.86%) CMC Crypto 200
1,446.83 -21.11 (-1.44%)
Codrus Minerals Limited (CDR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:46PM AEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 242,235 |
| 31 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 75,054 |
| 30 May 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 569,842 |
| 29 May 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 297,921 |
| 28 May 2024 | 0.0500 | 0.0530 | 0.0470 | 0.0530 | 0.0530 | 730,826 |
| 27 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 75,363 |
| 24 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 432,785 |
| 23 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 95,000 |
| 22 May 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 238,001 |
| 21 May 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 169,024 |
| 20 May 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 152,997 |
| 17 May 2024 | 0.0490 | 0.0560 | 0.0490 | 0.0520 | 0.0520 | 303,590 |
| 16 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 27,604 |
| 15 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 14 May 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 99,000 |
| 13 May 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 10 May 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 42,442 |
| 09 May 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 50,000 |
| 08 May 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 140,000 |
| 07 May 2024 | 0.0420 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 570,460 |
| 06 May 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 443,161 |
| 03 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 02 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 36,357 |
| 01 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 112,000 |
| 30 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 29 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 26 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 241,832 |
| 24 Apr 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 7,600 |
| 23 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 25,517 |
| 22 Apr 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 175,054 |
| 19 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 98,648 |
| 18 Apr 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 228,689 |
| 17 Apr 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 193,873 |
| 16 Apr 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 328,086 |
| 15 Apr 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 292,824 |
| 12 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 11 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 10 Apr 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 34,500 |
| 09 Apr 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| 08 Apr 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 346,215 |
| 05 Apr 2024 | 0.0400 | 0.0460 | 0.0400 | 0.0400 | 0.0400 | 1,514,648 |
| 04 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 03 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 02 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 28 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 27 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 19,269 |
| 26 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 25 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 22 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 21 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 20 Mar 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0410 | 0.0410 | 147,858 |
| 19 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 18 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 104,003 |
| 15 Mar 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 207,877 |
| 14 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 7,314 |
| 13 Mar 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 26,548 |
| 12 Mar 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 138,270 |
| 11 Mar 2024 | 0.0470 | 0.0570 | 0.0400 | 0.0440 | 0.0440 | 1,206,859 |
| 08 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 07 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 06 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 6,800 |
| 05 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 14,252 |
| 04 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 01 Mar 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 124,218 |
| 29 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 28 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 27 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 26 Feb 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 120,000 |
| 23 Feb 2024 | 0.0430 | 0.0430 | 0.0370 | 0.0430 | 0.0430 | 150,000 |
| 22 Feb 2024 | 0.0470 | 0.0470 | 0.0420 | 0.0420 | 0.0420 | 11,276 |
| 21 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 20 Feb 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 137,955 |
| 19 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 16 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 15 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 14 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 13 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 157 |
| 12 Feb 2024 | 0.0520 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 126,211 |
| 09 Feb 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 109,800 |
| 08 Feb 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 44,500 |
| 07 Feb 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 316,742 |
| 06 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 15,000 |
| 05 Feb 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 69,432 |
| 02 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 99,039 |
| 01 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 31 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 39,000 |
| 30 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 110,975 |
| 29 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 25 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 147,771 |
| 24 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 23 Jan 2024 | 0.0560 | 0.0570 | 0.0490 | 0.0500 | 0.0500 | 145,550 |
| 22 Jan 2024 | 0.0600 | 0.0610 | 0.0560 | 0.0560 | 0.0560 | 130,916 |
| 19 Jan 2024 | 0.0620 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 24,562 |
| 18 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 17 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 129,000 |
| 16 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 55,000 |
| 15 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 12 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 7,563 |
| 11 Jan 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 147,699 |
| 10 Jan 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.