Cloudbreak Discovery (CDL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cloudbreak Discovery

Date Open High Low Close* Volume
23/06/2022 2.80p 2.85p 2.71p 2.80p 202234
22/06/2022 2.85p 2.88p 2.75p 2.80p 941455
21/06/2022 2.90p 2.90p 2.70p 2.85p 330631
20/06/2022 2.95p 3.00p 2.80p 2.90p 790588
17/06/2022 2.70p 2.90p 2.61p 2.85p 1629042
16/06/2022 2.80p 2.80p 2.51p 2.70p 752116
15/06/2022 2.80p 2.90p 2.71p 2.80p 148987
14/06/2022 2.75p 2.90p 2.73p 2.88p 524289
13/06/2022 2.80p 2.84p 2.50p 2.75p 1352152
10/06/2022 2.95p 3.00p 2.70p 2.80p 838368
09/06/2022 3.00p 3.03p 2.90p 2.95p 805580
08/06/2022 2.95p 3.08p 2.83p 3.00p 1801107
07/06/2022 2.80p 3.10p 2.74p 2.95p 763249
06/06/2022 2.75p 2.97p 2.73p 2.80p 944270
01/06/2022 3.00p 3.00p 2.70p 3.00p 1012312
31/05/2022 3.05p 3.10p 2.83p 3.00p 493260
27/05/2022 2.80p 3.10p 2.74p 3.00p 1571605
26/05/2022 3.05p 3.05p 2.70p 2.82p 1756263
25/05/2022 2.90p 3.13p 2.70p 3.05p 1955221
24/05/2022 3.20p 3.30p 2.93p 3.00p 2188272
23/05/2022 3.45p 3.50p 3.00p 3.20p 1431155
20/05/2022 3.50p 3.62p 3.35p 3.45p 1357898
19/05/2022 3.45p 3.47p 3.20p 3.35p 2272858
18/05/2022 3.65p 3.65p 3.38p 3.45p 1343412
17/05/2022 3.70p 3.70p 3.63p 3.65p 650678
16/05/2022 3.75p 3.90p 3.50p 3.90p 1996446
13/05/2022 3.60p 3.90p 3.60p 3.86p 868754
12/05/2022 3.85p 3.88p 3.50p 3.55p 2109382
11/05/2022 3.55p 4.09p 3.55p 3.80p 3018117
10/05/2022 3.50p 3.70p 3.47p 3.55p 1515261
09/05/2022 3.75p 3.79p 3.40p 3.50p 4805776
06/05/2022 3.85p 3.90p 3.40p 3.70p 3258589
05/05/2022 3.95p 4.00p 3.59p 3.85p 5921653
04/05/2022 4.55p 4.58p 3.96p 4.00p 2274409
03/05/2022 4.90p 4.92p 4.40p 4.55p 3859128
29/04/2022 5.10p 5.19p 4.80p 4.90p 1199529
28/04/2022 5.25p 5.55p 5.00p 5.10p 1958149
27/04/2022 5.10p 5.40p 4.97p 5.10p 2199022
26/04/2022 4.60p 5.48p 4.50p 5.10p 5504600
25/04/2022 4.35p 4.94p 4.28p 4.50p 6461853
22/04/2022 4.10p 4.50p 3.60p 4.50p 9291144
21/04/2022 5.01p 5.25p 3.72p 3.90p 15487026
20/04/2022 5.13p 5.37p 4.92p 5.01p 2750763
19/04/2022 5.75p 5.85p 4.76p 5.25p 4181978
14/04/2022 5.75p 6.25p 5.50p 5.75p 1224115
13/04/2022 6.13p 6.50p 5.50p 5.75p 2850105
12/04/2022 5.88p 6.13p 5.50p 5.75p 3404769
11/04/2022 6.25p 6.50p 5.70p 5.75p 3486907
08/04/2022 6.25p 6.37p 6.00p 6.25p 1440709
07/04/2022 6.50p 6.88p 5.90p 6.10p 3004429
06/04/2022 5.88p 6.40p 5.88p 5.90p 1980267
05/04/2022 6.38p 6.68p 5.75p 6.00p 4036316
04/04/2022 6.25p 6.83p 5.50p 6.30p 3766659
01/04/2022 7.13p 7.50p 6.75p 6.88p 3950664
31/03/2022 6.00p 7.25p 5.95p 7.00p 4889858
30/03/2022 6.50p 6.75p 5.75p 6.41p 9604896
29/03/2022 7.25p 7.50p 6.00p 6.57p 8061381
28/03/2022 7.50p 7.73p 7.00p 7.25p 3126369
25/03/2022 7.13p 7.70p 7.02p 7.38p 3005280
24/03/2022 8.38p 8.40p 7.00p 7.30p 13611583
23/03/2022 8.13p 9.00p 8.00p 8.30p 11256979
22/03/2022 8.13p 9.00p 8.00p 8.20p 10662551
21/03/2022 7.38p 8.25p 7.25p 8.15p 9676292
18/03/2022 7.63p 8.25p 7.25p 7.38p 4865320
17/03/2022 8.13p 8.50p 7.25p 7.50p 7462191
16/03/2022 8.25p 8.75p 7.60p 8.16p 9983799
15/03/2022 8.50p 9.50p 8.00p 8.01p 13688931
14/03/2022 7.13p 9.50p 7.00p 8.55p 25104560
11/03/2022 6.13p 7.50p 6.00p 7.30p 13962337
10/03/2022 6.25p 6.50p 5.00p 6.00p 15339233
09/03/2022 7.75p 8.25p 5.50p 6.20p 25223616
08/03/2022 8.13p 8.75p 7.50p 7.50p 10409221
07/03/2022 7.98p 9.33p 7.70p 8.20p 16358941
04/03/2022 9.25p 10.00p 8.00p 8.50p 14606022
03/03/2022 9.13p 10.50p 9.00p 9.40p 12322155
02/03/2022 9.35p 9.63p 8.50p 9.20p 12964439
01/03/2022 10.15p 13.50p 8.50p 9.50p 46923552
28/02/2022 8.00p 11.00p 8.00p 10.22p 43992440
25/02/2022 8.13p 9.00p 7.80p 8.10p 15040438
24/02/2022 7.60p 9.02p 6.20p 8.00p 20601728
23/02/2022 8.85p 10.16p 6.16p 8.00p 36979468
22/02/2022 8.35p 12.82p 7.00p 9.10p 80609128
21/02/2022 5.40p 8.77p 5.40p 8.20p 61506004
18/02/2022 4.65p 5.74p 4.65p 5.40p 19733844
17/02/2022 4.05p 4.93p 4.05p 4.74p 15612508
16/02/2022 3.40p 4.25p 3.32p 4.12p 16144575
15/02/2022 4.20p 4.50p 3.30p 3.49p 21662366
14/02/2022 3.85p 5.16p 3.80p 4.40p 42497972
11/02/2022 3.00p 4.14p 2.76p 3.88p 16655262
10/02/2022 2.70p 3.50p 2.62p 3.00p 15766625
09/02/2022 2.20p 2.80p 2.10p 2.70p 7801181
08/02/2022 1.78p 2.20p 1.77p 1.90p 3143328
07/02/2022 1.75p 1.80p 1.70p 1.78p 1351014
04/02/2022 1.83p 1.90p 1.70p 1.75p 583747
03/02/2022 1.85p 1.85p 1.81p 1.83p 50000
02/02/2022 1.68p 1.88p 1.68p 1.85p 441625
01/02/2022 1.65p 1.80p 1.65p 1.68p 450000
31/01/2022 1.65p 1.65p 1.60p 1.65p 135754
28/01/2022 1.65p 1.65p 1.62p 1.65p 371725
27/01/2022 1.65p 1.70p 1.63p 1.65p 450000
26/01/2022 1.63p 1.65p 1.63p 1.65p 2637
25/01/2022 1.63p 1.64p 1.61p 1.63p 30165
24/01/2022 1.63p 1.63p 1.60p 1.63p 30000
21/01/2022 1.63p 1.63p 1.63p 1.63p 0
20/01/2022 1.63p 1.63p 1.63p 1.63p 0
19/01/2022 1.75p 1.75p 1.60p 1.63p 162952
18/01/2022 1.75p 1.75p 1.70p 1.75p 15000
17/01/2022 1.78p 1.79p 1.75p 1.75p 84174
14/01/2022 1.80p 1.82p 1.71p 1.78p 199262
13/01/2022 1.75p 1.83p 1.71p 1.80p 313364
12/01/2022 1.73p 1.77p 1.67p 1.70p 535343
10/01/2022 1.65p 1.80p 1.65p 1.68p 915929
07/01/2022 1.73p 1.73p 1.63p 1.65p 366726
06/01/2022 1.73p 1.74p 1.73p 1.73p 100000
05/01/2022 1.75p 1.75p 1.66p 1.73p 165065
04/01/2022 1.78p 1.78p 1.75p 1.75p 150000
03/01/2022 1.75p 1.80p 1.75p 1.78p 114616
31/12/2021 1.75p 1.80p 1.75p 1.78p 114616
30/12/2021 1.65p 1.80p 1.65p 1.75p 767057
29/12/2021 2.05p 2.15p 1.60p 1.65p 855918
28/12/2021 2.10p 2.10p 2.00p 2.10p 47494
27/12/2021 2.10p 2.10p 2.00p 2.10p 47494
24/12/2021 2.10p 2.10p 2.00p 2.10p 47494
23/12/2021 2.10p 2.10p 2.10p 2.10p 0
22/12/2021 2.10p 2.10p 1.90p 2.10p 185432
21/12/2021 2.15p 2.15p 2.00p 2.10p 200000
20/12/2021 2.15p 2.15p 2.15p 2.15p 0
17/12/2021 2.15p 2.15p 2.05p 2.15p 0
16/12/2021 2.00p 2.20p 2.00p 2.05p 242894
15/12/2021 2.00p 2.00p 1.96p 2.00p 333333
14/12/2021 2.00p 2.05p 1.95p 2.00p 30000
13/12/2021 2.00p 2.10p 1.93p 2.00p 387640
10/12/2021 1.88p 2.10p 1.83p 2.00p 872793
09/12/2021 1.88p 1.88p 1.88p 1.88p 0
08/12/2021 1.90p 1.95p 1.75p 1.88p 246882
07/12/2021 1.70p 1.90p 1.70p 1.90p 402181
06/12/2021 1.70p 1.70p 1.60p 1.70p 66666
03/12/2021 1.83p 1.83p 1.63p 1.70p 762000
02/12/2021 1.85p 1.85p 1.66p 1.83p 1914234
01/12/2021 1.50p 1.88p 1.50p 1.85p 757427
30/11/2021 1.50p 1.60p 1.44p 1.50p 1490440
29/11/2021 1.50p 1.50p 1.45p 1.50p 325000
26/11/2021 1.45p 1.49p 1.43p 1.43p 382757
25/11/2021 1.45p 1.50p 1.45p 1.45p 407073
24/11/2021 1.55p 1.55p 1.43p 1.45p 1375200
23/11/2021 1.60p 1.60p 1.50p 1.55p 651639
22/11/2021 1.80p 1.80p 1.54p 1.55p 1700955
19/11/2021 1.80p 1.83p 1.80p 1.80p 105482
18/11/2021 1.80p 1.83p 1.80p 1.80p 29849
17/11/2021 1.85p 1.85p 1.80p 1.85p 31789
16/11/2021 1.90p 1.90p 1.80p 1.85p 82585
15/11/2021 1.90p 1.90p 1.80p 1.90p 34160
12/11/2021 1.95p 1.95p 1.87p 1.90p 200000
11/11/2021 1.95p 1.95p 1.90p 1.95p 52790
10/11/2021 1.95p 1.95p 1.91p 1.95p 126959
09/11/2021 1.90p 1.97p 1.90p 1.95p 163679
08/11/2021 1.90p 1.90p 1.80p 1.90p 212806
05/11/2021 1.90p 1.90p 1.90p 1.90p 0
04/11/2021 1.90p 1.90p 1.90p 1.90p 0
03/11/2021 1.90p 1.90p 1.90p 1.90p 0
02/11/2021 1.95p 1.99p 1.82p 1.90p 475125
01/11/2021 2.05p 2.05p 1.95p 1.95p 200000
29/10/2021 1.95p 2.30p 1.95p 2.05p 2458589
28/10/2021 2.15p 2.15p 1.95p 1.95p 120779
27/10/2021 1.85p 2.28p 1.85p 2.05p 1022792
26/10/2021 1.85p 1.85p 1.85p 1.85p 0
25/10/2021 1.85p 1.89p 1.85p 1.85p 12690
22/10/2021 1.85p 1.85p 1.83p 1.85p 50000
21/10/2021 1.73p 1.90p 1.73p 1.85p 1491412
20/10/2021 1.73p 1.73p 1.70p 1.73p 40000
19/10/2021 1.73p 1.73p 1.73p 1.73p 0
18/10/2021 1.70p 1.75p 1.65p 1.73p 196293
15/10/2021 1.63p 1.80p 1.60p 1.70p 618756
14/10/2021 1.70p 1.70p 1.49p 1.63p 1600935
13/10/2021 1.70p 1.70p 1.66p 1.70p 78438
12/10/2021 1.63p 1.75p 1.50p 1.70p 2368653
11/10/2021 1.83p 1.83p 1.50p 1.63p 1834120
08/10/2021 1.80p 1.83p 1.78p 1.83p 69118
07/10/2021 1.83p 1.83p 1.76p 1.80p 35000
06/10/2021 1.85p 1.85p 1.80p 1.83p 130250
05/10/2021 2.03p 2.03p 1.85p 1.90p 472240
04/10/2021 2.03p 2.03p 2.03p 2.03p 0
01/10/2021 2.03p 2.03p 2.01p 2.03p 149907
30/09/2021 2.03p 2.03p 2.01p 2.03p 53585
29/09/2021 2.18p 2.18p 2.00p 2.03p 817823
28/09/2021 2.18p 2.18p 2.16p 2.18p 50000
27/09/2021 2.18p 2.18p 2.15p 2.18p 95465
24/09/2021 2.18p 2.19p 2.18p 2.18p 68544
23/09/2021 2.25p 2.25p 2.00p 2.18p 2048537
22/09/2021 2.25p 2.25p 2.20p 2.25p 188097
21/09/2021 2.25p 2.25p 2.25p 2.25p 0
20/09/2021 2.25p 2.25p 2.25p 2.25p 0
17/09/2021 2.25p 2.25p 2.20p 2.25p 10936
16/09/2021 2.25p 2.25p 2.20p 2.25p 140398
15/09/2021 2.25p 2.25p 2.20p 2.25p 30000
14/09/2021 2.25p 2.25p 2.22p 2.25p 54066
13/09/2021 2.25p 2.25p 2.20p 2.25p 2177
10/09/2021 2.25p 2.25p 2.20p 2.25p 649442
09/09/2021 2.15p 2.25p 2.11p 2.25p 286413
08/09/2021 2.12p 2.17p 2.11p 2.15p 227443

*Close Price adjusted for both dividends and splits