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
21st May 2026 (Thu) 0.329 0.3396 0.31 0.3221 2,770
20th May 2026 (Wed) 0.2896 0.3196 0.2896 0.308 11,471
19th May 2026 (Tue) 0.2524 0.29 0.2433 0.2899 6,246
18th May 2026 (Mon) 0.279 0.2797 0.2623 0.27 10,000
15th May 2026 (Fri) 0.27 0.2824 0.27 0.278 400
14th May 2026 (Thu) 0.2775 0.2869 0.2775 0.276 9,275
13th May 2026 (Wed) 0.27 0.2864 0.27 0.277 3,500
12th May 2026 (Tue) 0.2787 0.3185 0.2597 0.2793 19,666
11th May 2026 (Mon) 0.309 0.34 0.309 0.3201 9,116
8th May 2026 (Fri) 0.307 0.3075 0.2926 0.304 0
7th May 2026 (Thu) 0.312 0.315 0.30 0.3066 400
6th May 2026 (Wed) 0.309 0.3399 0.3075 0.33 29,912
5th May 2026 (Tue) 0.282 0.3098 0.2784 0.2899 6,617
4th May 2026 (Mon) 0.286 0.2979 0.286 0.29 600
1st May 2026 (Fri) 0.282 0.282 0.282 0.272 118
30th Apr 2026 (Thu) 0.28 0.285 0.2715 0.2729 1,000
29th Apr 2026 (Wed) 0.264 0.265 0.26 0.256 627
28th Apr 2026 (Tue) 0.29 0.29 0.27 0.2681 1,188
27th Apr 2026 (Mon) 0.2899 0.2988 0.2899 0.295 310
24th Apr 2026 (Fri) 0.285 0.2959 0.285 0.2959 2,431
23rd Apr 2026 (Thu) 0.295 0.295 0.27 0.291 1,702
22nd Apr 2026 (Wed) 0.2778 0.299 0.2778 0.287 1,133
21st Apr 2026 (Tue) 0.2848 0.2848 0.26 0.2768 541
20th Apr 2026 (Mon) 0.28 0.289 0.27 0.286 2,200
17th Apr 2026 (Fri) 0.275 0.2935 0.275 0.29 5,045
16th Apr 2026 (Thu) 0.27 0.2773 0.2601 0.2705 17,000
15th Apr 2026 (Wed) 0.2693 0.2693 0.23 0.2457 19,227
14th Apr 2026 (Tue) 0.30 0.30 0.24 0.2686 34,618
13th Apr 2026 (Mon) 0.287 0.2884 0.2785 0.305 763
10th Apr 2026 (Fri) 0.32 0.3773 0.2633 0.29 300
9th Apr 2026 (Thu) 0.28 0.3185 0.28 0.315 3,261
8th Apr 2026 (Wed) 0.27 0.28 0.27 0.28 1,519
7th Apr 2026 (Tue) 0.246 0.2566 0.246 0.257 500
6th Apr 2026 (Mon) 0.2486 0.2679 0.2486 0.2579 1,862
3rd Apr 2026 (Fri) 0.246 0.246 0.246 0.246 41
2nd Apr 2026 (Thu) 0.246 0.246 0.246 0.246 41
1st Apr 2026 (Wed) 0.246 0.246 0.246 0.2461 100
31st Mar 2026 (Tue) 0.2502 0.2502 0.245 0.245 627
30th Mar 2026 (Mon) 0.27 0.2725 0.248 0.2502 400
27th Mar 2026 (Fri) 0.25 0.2855 0.25 0.275 500
26th Mar 2026 (Thu) 0.268 0.2699 0.2622 0.2599 200
25th Mar 2026 (Wed) 0.2797 0.28 0.2601 0.2699 400
24th Mar 2026 (Tue) 0.272 0.275 0.2718 0.2601 1,018
23rd Mar 2026 (Mon) 0.2715 0.2718 0.262 0.2699 100
FTSE 100 Latest
Value10,443.47
Change11.13