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
18th Jul 2025 (Fri) 0.4448 0.4448 0.385 0.401 31,004
17th Jul 2025 (Thu) 0.42 0.4373 0.42 0.422 12,416
16th Jul 2025 (Wed) 0.45 0.4504 0.43 0.4301 10,822
15th Jul 2025 (Tue) 0.46 0.468 0.44 0.44 10,686
14th Jul 2025 (Mon) 0.488 0.51 0.4604 0.4707 5,925
11th Jul 2025 (Fri) 0.4818 0.4849 0.461 0.48 22,741
10th Jul 2025 (Thu) 0.48 0.4949 0.4514 0.465 96,548
9th Jul 2025 (Wed) 0.4723 0.4723 0.45 0.4724 13,116
8th Jul 2025 (Tue) 0.4682 0.4692 0.44 0.4692 3,016
7th Jul 2025 (Mon) 0.473 0.50 0.43 0.4525 28,974
4th Jul 2025 (Fri) 0.494 0.5348 0.473 0.473 25,964
3rd Jul 2025 (Thu) 0.494 0.5348 0.473 0.473 25,964
2nd Jul 2025 (Wed) 0.4497 0.4943 0.4289 0.47 29,340
1st Jul 2025 (Tue) 0.44 0.44 0.4106 0.4106 13,842
30th Jun 2025 (Mon) 0.42 0.44 0.41 0.4252 3,680
27th Jun 2025 (Fri) 0.41 0.45 0.41 0.40 25,810
26th Jun 2025 (Thu) 0.38 0.44 0.38 0.415 14,868
25th Jun 2025 (Wed) 0.42 0.43 0.40 0.4299 18,437
24th Jun 2025 (Tue) 0.3466 0.3989 0.335 0.3899 48,462
23rd Jun 2025 (Mon) 0.351 0.351 0.30 0.32 18,258
20th Jun 2025 (Fri) 0.39 0.39 0.3506 0.35 14,543
19th Jun 2025 (Thu) 0.36 0.43 0.35 0.39 13,937
18th Jun 2025 (Wed) 0.36 0.43 0.35 0.39 13,937
17th Jun 2025 (Tue) 0.4033 0.4033 0.3235 0.4029 44,985
16th Jun 2025 (Mon) 0.42 0.42 0.42 0.4199 400
13th Jun 2025 (Fri) 0.40 0.4239 0.391 0.41 9,288
12th Jun 2025 (Thu) 0.4346 0.4387 0.43 0.43 3,498
11th Jun 2025 (Wed) 0.46 0.46 0.4093 0.4303 18,775
10th Jun 2025 (Tue) 0.4401 0.4639 0.43 0.445 8,285
9th Jun 2025 (Mon) 0.4383 0.4935 0.4383 0.45 16,328
6th Jun 2025 (Fri) 0.4093 0.44 0.4093 0.42 5,006
5th Jun 2025 (Thu) 0.4382 0.4382 0.3782 0.40 6,276
4th Jun 2025 (Wed) 0.42 0.435 0.3981 0.415 26,844
3rd Jun 2025 (Tue) 0.44 0.45 0.42 0.437 9,446
2nd Jun 2025 (Mon) 0.425 0.425 0.395 0.4105 10,538
30th May 2025 (Fri) 0.445 0.4935 0.4225 0.4335 6,530
29th May 2025 (Thu) 0.54 0.54 0.44 0.47 7,674
28th May 2025 (Wed) 0.5475 0.5475 0.4157 0.4543 27,602
27th May 2025 (Tue) 0.444 0.563 0.4356 0.5403 127,198
26th May 2025 (Mon) 0.3886 0.3886 0.3886 0.3886 0
24th May 2025 (Sat) 0.4275 0.4575 0.4071 0.3886 175,803
23rd May 2025 (Fri) 0.4275 0.4575 0.4071 0.41 175,803
22nd May 2025 (Thu) 0.4175 0.4305 0.365 0.40 76,483
21st May 2025 (Wed) 0.2975 0.33 0.26 0.275 121,954
FTSE 100 Latest
Value8,992.12
Change19.48