Core Energy Minerals Ltd (ASX:CR3)
Australia · Delayed Price · Currency is AUD 0.0120
0.00 (0.00%)
At close: Aug 29, 2025
Core Energy Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 25,000 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -7.69% | 249,923 |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 5,000 |
| Aug 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -7.14% | 38,538 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7.69% | 489,670 |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 26,500 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 340,000 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -7.14% | 220,472 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7.69% | 141,510 |
| Aug 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 233,500 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 452,176 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 497,561 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 456,105 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 8.33% | 268,752 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -14.29% | 168,120 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 255,664 |
| Aug 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 932,935 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 135,502 |
| Aug 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 102,500 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 7,331 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | - | - | 623,499 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 196,147 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7.69% | 1,342,029 |
| Jul 28, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | -7.14% | 1,467,706 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 547,975 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7.69% | 57,500 |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18.18% | 5,806,723 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 4,777,012 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 122,500 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 910,000 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 149,900 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 422,765 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 725,018 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 500,000 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 59,018 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -8.33% | 64,009 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9.09% | 151,791 |
| Jul 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 115,000 |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 70,000 |
| Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10.00% | 602,807 |
| Jul 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 339,555 |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 202,728 |
| Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -9.09% | 1,168,145 |
| Jun 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,554,129 |
| Jun 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,380,135 |
| Jun 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -8.33% | 1,583,959 |
| Jun 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 271,616 |
| Jun 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,476,173 |
| Jun 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -7.69% | 1,847,637 |
| Jun 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18.18% | 357,411 |