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!

Cleanspark Inc (CLSKW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Sep 2025 (Mon) 0.4502 0.49 0.4416 0.47 32,424
19th Sep 2025 (Fri) 0.507 0.52 0.4804 0.501 8,573
18th Sep 2025 (Thu) 0.51 0.535 0.4813 0.508 14,712
17th Sep 2025 (Wed) 0.4997 0.55 0.45 0.47 4,628
16th Sep 2025 (Tue) 0.4602 0.51 0.46 0.483 11,132
15th Sep 2025 (Mon) 0.47 0.4733 0.4226 0.4549 5,457
12th Sep 2025 (Fri) 0.53 0.53 0.4241 0.498 8,297
11th Sep 2025 (Thu) 0.43 0.53 0.43 0.4611 69,380
10th Sep 2025 (Wed) 0.375 0.4246 0.36 0.4143 13,646
9th Sep 2025 (Tue) 0.32 0.33 0.32 0.3201 13,640
8th Sep 2025 (Mon) 0.32 0.32 0.32 0.3101 10,050
5th Sep 2025 (Fri) 0.3149 0.3149 0.3014 0.3068 120
4th Sep 2025 (Thu) 0.33 0.33 0.3137 0.3125 1,739
3rd Sep 2025 (Wed) 0.33 0.33 0.3172 0.3125 3,539
2nd Sep 2025 (Tue) 0.3205 0.3205 0.3051 0.3011 1,147
1st Sep 2025 (Mon) 0.3061 0.31 0.29 0.2895 15,161
29th Aug 2025 (Fri) 0.3061 0.31 0.29 0.2895 15,161
28th Aug 2025 (Thu) 0.32 0.32 0.3006 0.3111 3,211
27th Aug 2025 (Wed) 0.3278 0.3278 0.3135 0.3152 1,551
26th Aug 2025 (Tue) 0.3104 0.33 0.30 0.3297 6,384
25th Aug 2025 (Mon) 0.33 0.33 0.31 0.31 9,274
22nd Aug 2025 (Fri) 0.314 0.328 0.3103 0.3097 1,300
21st Aug 2025 (Thu) 0.303 0.303 0.2941 0.30 533
20th Aug 2025 (Wed) 0.30 0.3029 0.2533 0.2966 29,106
19th Aug 2025 (Tue) 0.33 0.33 0.30 0.30 11,746
18th Aug 2025 (Mon) 0.32 0.33 0.313 0.33 3,900
15th Aug 2025 (Fri) 0.295 0.315 0.295 0.3199 629
14th Aug 2025 (Thu) 0.33 0.33 0.28 0.3066 14,529
13th Aug 2025 (Wed) 0.3333 0.3407 0.32 0.3203 1,922
12th Aug 2025 (Tue) 0.34 0.34 0.3208 0.33 4,920
11th Aug 2025 (Mon) 0.3415 0.36 0.3106 0.345 3,754
8th Aug 2025 (Fri) 0.3424 0.3424 0.22 0.3289 162,363
7th Aug 2025 (Thu) 0.3454 0.3454 0.3451 0.3462 1,827
6th Aug 2025 (Wed) 0.35 0.36 0.33 0.37 18,751
5th Aug 2025 (Tue) 0.3514 0.3886 0.32 0.3495 8,784
4th Aug 2025 (Mon) 0.37 0.37 0.3558 0.3883 4,735
1st Aug 2025 (Fri) 0.36 0.36 0.3411 0.3572 10,011
31st Jul 2025 (Thu) 0.358 0.38 0.358 0.3602 2,435
30th Jul 2025 (Wed) 0.3699 0.3699 0.35 0.3537 1,912
29th Jul 2025 (Tue) 0.38 0.38 0.3425 0.37 17,244
28th Jul 2025 (Mon) 0.40 0.40 0.36 0.3925 7,331
25th Jul 2025 (Fri) 0.3904 0.3942 0.3666 0.39 13,870
24th Jul 2025 (Thu) 0.405 0.4051 0.3922 0.3927 1,255
23rd Jul 2025 (Wed) 0.4085 0.4197 0.39 0.3974 24,523
FTSE 100 Latest
Value9,226.68
Change10.01