Canyon Resources Limited (ASX:CAY)
0.2650
0.00 (0.00%)
Aug 29, 2025, 4:10 PM AEST
Canyon Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 145,379 |
Aug 28, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.92% | 438,089 |
Aug 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 4,219,934 |
Aug 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 188,565 |
Aug 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 112,983 |
Aug 22, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 134,247 |
Aug 21, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 351,010 |
Aug 20, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 357,321 |
Aug 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 284,086 |
Aug 18, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 326,372 |
Aug 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 581 |
Aug 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 434,913 |
Aug 13, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 368,977 |
Aug 12, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 238,980 |
Aug 11, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 705,666 |
Aug 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 49,908 |
Aug 8, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 623,119 |
Aug 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 206,655 |
Aug 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 206,432 |
Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 371,499 |
Aug 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 85,242 |
Aug 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,038 |
Aug 1, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 128,335 |
Jul 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 452,001 |
Jul 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 138,403 |
Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 749,394 |
Jul 28, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.08% | 855,443 |
Jul 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 132,728 |
Jul 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 224,857 |
Jul 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 348,834 |
Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 749,521 |
Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 184,546 |
Jul 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 258,240 |
Jul 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 53,745 |
Jul 16, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 295,002 |
Jul 15, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 233,503 |
Jul 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,101,382 |
Jul 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 727,769 |
Jul 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 269,113 |
Jul 9, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 889,934 |
Jul 8, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -8.77% | 574,191 |
Jul 7, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 5.56% | 585,902 |
Jul 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 558,970 |
Jul 3, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 1.92% | 1,887,865 |
Jul 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 401,984 |
Jul 1, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.08% | 925,294 |
Jun 30, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 139,833 |
Jun 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 92,543 |
Jun 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 497,740 |
Jun 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 119,917 |