Constellation Resources Limited (ASX:CR1)
Australia · Delayed Price · Currency is AUD 0.1800
0.00 (0.00%)
Jun 4, 2026, 10:02 AM AEST
Constellation Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 85,302 |
| Jun 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.41% | 5,000 |
| May 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3,423 |
| May 27, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -11.90% | 138,946 |
| May 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 15,436 |
| May 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 121,904 |
| May 22, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.81% | 189,569 |
| May 21, 2026 | 0.18 | 0.23 | 0.15 | 0.19 | 0.19 | 23.33% | 999,253 |
| May 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 16,200 |
| May 15, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.43% | 35,520 |
| May 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.90% | 45,871 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 11,062 |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 88,938 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 22,402 |
| May 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 28,265 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 56,590 |
| Apr 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,262 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,862 |
| Apr 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 10,100 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,947 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.06% | 14,222 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 17,050 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.00% | 4,084 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 10,000 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.71% | 1,822 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 10,842 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -9.09% | 37,534 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 16,353 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.45% | 14,000 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 19,647 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 50,000 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 77,305 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 3,117 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,000 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 50,000 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 50,000 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.57% | 18,333 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 12,537 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 24,663 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | 14,008 |
| Feb 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 40,000 |
| Feb 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8,333 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,833 |
| Feb 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 40,000 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9,349 |
| Feb 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 122,848 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 57,147 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 64,697 |
| Jan 29, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -13.16% | 101,498 |
| Jan 28, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.76% | 50,000 |