Clean TeQ Water Limited (ASX:CNQ)
Australia · Delayed Price · Currency is AUD 0.5550
+0.0500 (9.90%)
Oct 31, 2025, 3:59 PM AEST
Clean TeQ Water Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.49 | 0.56 | 0.49 | 0.56 | 0.56 | 9.90% | 221,332 |
| Oct 30, 2025 | 0.55 | 0.55 | 0.46 | 0.51 | 0.51 | -9.82% | 59,241 |
| Oct 29, 2025 | 0.49 | 0.57 | 0.49 | 0.56 | 0.56 | 14.29% | 187,921 |
| Oct 28, 2025 | 0.42 | 0.50 | 0.41 | 0.49 | 0.49 | 18.07% | 217,549 |
| Oct 27, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | 1.22% | 370,893 |
| Oct 24, 2025 | 0.37 | 0.43 | 0.37 | 0.41 | 0.41 | 10.81% | 299,329 |
| Oct 23, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 5.71% | 10,964 |
| Oct 22, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -5.41% | 163,551 |
| Oct 21, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -7.50% | 5,819 |
| Oct 20, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 5.26% | 272,510 |
| Oct 17, 2025 | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | 8.57% | 263,267 |
| Oct 16, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 7.69% | 39,532 |
| Oct 15, 2025 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | 1.56% | 29,165 |
| Oct 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 15,625 |
| Oct 13, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | - | 16,669 |
| Oct 10, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 22,259 |
| Oct 9, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -1.56% | 25,646 |
| Oct 8, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 7,418 |
| Oct 7, 2025 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -9.72% | 77,843 |
| Oct 6, 2025 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | - | 77,843 |
| Oct 5, 2025 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | 2.86% | 67,082 |
| Oct 3, 2025 | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | 9.37% | 34,677 |
| Oct 2, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -5.88% | 13,685 |
| Oct 1, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 17,762 |
| Sep 30, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 19,868 |
| Sep 29, 2025 | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | 6.06% | 31,144 |
| Sep 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 1,000 |
| Sep 26, 2025 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -3.03% | 16,318 |
| Sep 25, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -7.04% | 5,502 |
| Sep 24, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 2.90% | 90,250 |
| Sep 23, 2025 | 0.36 | 0.36 | 0.32 | 0.35 | 0.35 | -5.48% | 14,094 |
| Sep 22, 2025 | 0.34 | 0.37 | 0.30 | 0.37 | 0.37 | 8.96% | 183,246 |
| Sep 19, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -4.29% | 64,043 |
| Sep 18, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 2.94% | 42,982 |
| Sep 17, 2025 | 0.26 | 0.38 | 0.26 | 0.34 | 0.34 | 30.77% | 471,349 |
| Sep 16, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 13.04% | 87,489 |
| Sep 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 46,588 |
| Sep 12, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 225,349 |
| Sep 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 66,922 |
| Sep 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 11,276 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 13,194 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 20,450 |
| Sep 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 1 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 2,000 |
| Sep 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 26,640 |
| Sep 3, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 20,370 |
| Sep 2, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 3,787 |
| Sep 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 25,851 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 24,543 |
| Aug 28, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 35,777 |