Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Crown Lng Holdi (CGBSW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.0285 0.0285 0.0259 0.0259 0
17th Jul 2025 (Thu) 0.0285 0.0285 0.0259 0.0259 0
16th Jul 2025 (Wed) 0.0285 0.0285 0.0259 0.0259 52
15th Jul 2025 (Tue) 0.0285 0.0298 0.0285 0.0299 4,155
14th Jul 2025 (Mon) 0.0315 0.0315 0.02 0.0213 100
11th Jul 2025 (Fri) 0.0315 0.0315 0.0281 0.0315 5,280
10th Jul 2025 (Thu) 0.03 0.03 0.03 0.0315 1,900
9th Jul 2025 (Wed) 0.0314 0.0314 0.03 0.03 0
8th Jul 2025 (Tue) 0.0314 0.0314 0.0314 0.03 228
7th Jul 2025 (Mon) 0.0315 0.0315 0.0315 0.0315 100
4th Jul 2025 (Fri) 0.0319 0.0319 0.0316 0.0316 0
3rd Jul 2025 (Thu) 0.0319 0.0319 0.0316 0.0316 0
2nd Jul 2025 (Wed) 0.0319 0.0319 0.0317 0.0317 0
1st Jul 2025 (Tue) 0.0319 0.0319 0.0285 0.0268 0
30th Jun 2025 (Mon) 0.0319 0.0319 0.0285 0.0318 2,501
27th Jun 2025 (Fri) 0.0318 0.0318 0.0309 0.0319 3,670
26th Jun 2025 (Thu) 0.03 0.03 0.03 0.0319 1,000
25th Jun 2025 (Wed) 0.0275 0.0275 0.0275 0.032 0
24th Jun 2025 (Tue) 0.0303 0.0361 0.0297 0.0361 7,336
23rd Jun 2025 (Mon) 0.0348 0.0373 0.0348 0.0301 1,000
20th Jun 2025 (Fri) 0.0376 0.0376 0.0349 0.0349 0
19th Jun 2025 (Thu) 0.0376 0.0376 0.0359 0.0359 4,768
18th Jun 2025 (Wed) 0.0376 0.0376 0.0359 0.0359 4,768
17th Jun 2025 (Tue) 0.0355 0.0449 0.0355 0.0375 6,151
16th Jun 2025 (Mon) 0.0311 0.0311 0.0311 0.0395 703
13th Jun 2025 (Fri) 0.0578 0.06 0.0301 0.0461 20,573
12th Jun 2025 (Thu) 0.04 0.04 0.03 0.0373 5,653
11th Jun 2025 (Wed) 0.0281 0.0281 0.0281 0.0281 241
10th Jun 2025 (Tue) 0.03 0.03 0.03 0.028 0
9th Jun 2025 (Mon) 0.0319 0.0319 0.0319 0.03 3,258
6th Jun 2025 (Fri) 0.0278 0.0278 0.0278 0.0278 115
5th Jun 2025 (Thu) 0.0271 0.0271 0.0263 0.0263 0
4th Jun 2025 (Wed) 0.0271 0.0271 0.0271 0.0289 103
3rd Jun 2025 (Tue) 0.0387 0.0387 0.0367 0.0367 0
2nd Jun 2025 (Mon) 0.0387 0.0387 0.0368 0.0368 0
30th May 2025 (Fri) 0.0387 0.0387 0.0387 0.037 190
29th May 2025 (Thu) 0.039 0.039 0.039 0.039 0
28th May 2025 (Wed) 0.026 0.026 0.026 0.026 2,327
27th May 2025 (Tue) 0.0319 0.0319 0.0319 0.0319 270
26th May 2025 (Mon) 0.0258 0.0258 0.0258 0.0258 0
23rd May 2025 (Fri) 0.0258 0.0258 0.0258 0.0258 1,100
22nd May 2025 (Thu) 0.032 0.032 0.032 0.032 582
21st May 2025 (Wed) 0.0231 0.0231 0.0231 0.0231 0
20th May 2025 (Tue) 0.0231 0.0231 0.0231 0.0231 3
19th May 2025 (Mon) 0.0286 0.0286 0.0286 0.0286 0
FTSE 100 Latest
Value8,992.12
Change19.48