Cloudbreak Discovery (CDL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
07/09/2021 2.08p 2.12p 2.07p 2.12p 86706
06/09/2021 2.08p 2.09p 2.08p 2.08p 271941
03/09/2021 2.05p 2.10p 2.01p 2.08p 2156959
02/09/2021 2.05p 2.05p 2.03p 2.05p 294672
01/09/2021 1.98p 2.13p 1.97p 2.13p 665208
31/08/2021 2.10p 2.10p 2.02p 2.08p 273975
30/08/2021 2.08p 2.10p 2.08p 2.10p 125000
27/08/2021 2.08p 2.10p 2.08p 2.10p 125000
26/08/2021 2.08p 2.09p 2.08p 2.08p 1050000
25/08/2021 2.18p 2.20p 2.08p 2.14p 534320
24/08/2021 2.28p 2.28p 2.00p 2.28p 375391
23/08/2021 2.33p 2.33p 2.10p 2.33p 200205
20/08/2021 2.28p 2.35p 2.25p 2.33p 296792
19/08/2021 2.43p 2.43p 2.12p 2.30p 934328
18/08/2021 2.48p 2.48p 2.35p 2.40p 60722
17/08/2021 2.48p 2.48p 2.41p 2.48p 8286
16/08/2021 2.48p 2.48p 2.42p 2.48p 55899
13/08/2021 2.50p 2.50p 2.40p 2.48p 135512
12/08/2021 2.53p 2.53p 2.46p 2.50p 305717
11/08/2021 2.43p 2.60p 2.40p 2.53p 1264867
10/08/2021 2.23p 2.45p 2.20p 2.40p 1599026
09/08/2021 2.43p 2.43p 2.23p 2.23p 189997
06/08/2021 2.43p 2.43p 2.42p 2.43p 104979
05/08/2021 2.43p 2.43p 2.43p 2.43p 0
04/08/2021 2.43p 2.43p 2.42p 2.43p 63000
03/08/2021 2.45p 2.50p 2.43p 2.43p 120187
02/08/2021 2.50p 2.55p 2.40p 2.45p 111910
30/07/2021 2.50p 2.50p 2.42p 2.50p 72082
29/07/2021 2.50p 2.50p 2.42p 2.50p 24263
28/07/2021 2.50p 2.50p 2.42p 2.50p 40719
27/07/2021 2.50p 2.50p 2.42p 2.50p 90099
26/07/2021 2.50p 2.53p 2.42p 2.50p 440120
23/07/2021 2.50p 2.60p 2.40p 2.50p 186596
22/07/2021 2.35p 2.50p 2.30p 2.50p 504683
21/07/2021 2.35p 2.35p 2.30p 2.35p 208286
20/07/2021 2.35p 2.35p 2.29p 2.35p 510343
19/07/2021 2.33p 2.35p 2.33p 2.35p 0
16/07/2021 2.38p 2.39p 2.23p 2.33p 974926
15/07/2021 2.45p 2.50p 2.30p 2.38p 1029631
14/07/2021 2.55p 2.55p 2.50p 2.55p 107000
13/07/2021 2.58p 2.60p 2.30p 2.60p 480023
12/07/2021 2.55p 2.62p 2.55p 2.58p 56500
09/07/2021 2.80p 2.80p 2.53p 2.55p 1109716
08/07/2021 2.85p 3.00p 2.50p 2.80p 3727976
07/07/2021 2.80p 2.99p 2.64p 2.85p 1634484
06/07/2021 2.70p 3.00p 2.60p 2.75p 1742842
05/07/2021 2.95p 3.00p 2.75p 2.90p 937263
02/07/2021 2.75p 3.00p 2.71p 2.95p 845389
01/07/2021 3.30p 3.30p 2.71p 2.90p 2487191
30/06/2021 3.35p 3.43p 3.11p 3.25p 1013726
29/06/2021 3.60p 3.68p 3.28p 3.35p 1964523
28/06/2021 3.90p 4.10p 3.30p 3.60p 2617694
25/06/2021 3.35p 4.20p 3.23p 4.00p 6614517
24/06/2021 3.15p 3.50p 3.00p 3.30p 1979519
23/06/2021 3.00p 3.20p 2.98p 3.15p 954719
22/06/2021 2.85p 3.20p 2.73p 3.00p 1765235
21/06/2021 3.15p 3.30p 2.83p 2.85p 1587439
18/06/2021 3.30p 3.46p 3.13p 3.15p 545469
17/06/2021 3.15p 3.33p 3.04p 3.30p 865867
16/06/2021 3.40p 3.40p 3.00p 3.30p 1052942
15/06/2021 3.15p 3.40p 3.15p 3.40p 1140758
14/06/2021 3.30p 3.33p 3.15p 3.15p 1356947
11/06/2021 3.55p 3.55p 3.08p 3.30p 2131102
10/06/2021 3.70p 3.80p 3.30p 3.80p 586438
09/06/2021 4.38p 4.38p 3.26p 3.70p 656772
08/06/2021 4.50p 4.50p 3.90p 4.38p 202600
07/06/2021 4.50p 4.64p 4.25p 4.50p 604931
04/06/2021 4.50p 4.70p 4.25p 4.50p 648580
03/06/2021 5.00p 5.80p 4.50p 4.50p 890273

*Close Price adjusted for both dividends and splits