End of day Prices (Enhanced format), last 120 Days for (CLE) CYCLONE METALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2025-Jun-19 Thu
| 0.057
| 0.0575
| 0.051
| 0.053
| ###
| 212,840
| ###
| 6.8
| 0.0 |
2025-Jun-18 Wed
| 0.058
| 0.058
| 0.056
| 0.057
| ###
| 63,125
| -1.7
| ###
| 0.0 |
2025-Jun-17 Tue
| ###
| ###
| 0.056
| 0.058
| ###
| ###
| ###
| 17.0
| 0.0 |
2025-Jun-16 Mon
| 0.058
| ###
| 0.058
| 0.058
| ###
| 194,328
| ###
| 70.8
| 0.0 |
2025-Jun-13 Fri
| 0.057
| 0.058
| 0.056
| 0.058
| ###
| ###
| 1.8
| 83.3
| 0.0 |
2025-Jun-12 Thu
| 0.058
| 0.058
| 0.055
| 0.057
| ###
| ###
| -1.7
| ###
| 0.0 |
2025-Jun-11 Wed
| 0.058
| 0.059
| 0.056
| 0.058
| ###
| 44,574
| ###
| 69.9
| 0.0 |
2025-Jun-10 Tue
| 0.058
| ###
| 0.056
| 0.057
| 3,937,584
| 228,379
| -1.7
| 26.3
| 0.0 |
2025-Jun-06 Fri
| 0.057
| 0.059
| 0.055
| 0.057
| 1,414,389
| 80,620
| ###
| ###
| 0.0 |
2025-Jun-05 Thu
| 0.059
| 0.059
| 0.058
| 0.059
| ###
| 100,651
| ###
| ###
| 0.0 |
2025-Jun-04 Wed
| ###
| ###
| 0.059
| 0.059
| ###
| 138,452
| -3.3
| 12.7
| 0.0 |
2025-Jun-03 Tue
| ###
| ###
| ###
| ###
| 1,622,841
| ###
| ###
| 24.8
| 0.0 |
2025-Jun-02 Mon
| ###
| ###
| ###
| ###
| ###
| 162,177
| ###
| 84.1
| 0.0 |
2025-May-30 Fri
| ###
| ###
| 0.056
| 0.056
| ###
| 439,989
| ###
| 0.7
| 0.0 |
2025-May-29 Thu
| ###
| ###
| 0.058
| ###
| ###
| 461,625
| ###
| ###
| 0.0 |
2025-May-28 Wed
| 0.053
| ###
| 0.053
| 0.058
| 7,556,988
| 430,748
| ###
| ###
| 0.0 |
2025-May-27 Tue
| 0.047
| 0.052
| 0.047
| 0.052
| ###
| 190,481
| ###
| 97.1
| 0.0 |
2025-May-26 Mon
| 0.046
| 0.048
| 0.046
| 0.047
| ###
| 61,974
| 2.2
| 84.2
| 0.0 |
2025-May-23 Fri
| 0.046
| 0.048
| 0.046
| 0.047
| 1,397,424
| 65,678
| 2.2
| ###
| 0.0 |
2025-May-22 Thu
| 0.044
| 0.048
| 0.044
| 0.047
| ###
| ###
| ###
| ###
| 0.0 |
2025-May-21 Wed
| 0.041
| 0.043
| ###
| 0.043
| ###
| 108,353
| 4.9
| ###
| 0.0 |
2025-May-20 Tue
| 0.043
| 0.043
| ###
| ###
| ###
| 56,153
| -7.0
| ###
| 0.0 |
2025-May-19 Mon
| 0.047
| 0.047
| 0.044
| 0.044
| 2,402,720
| 109,323
| -6.4
| ###
| 0.0 |
2025-May-16 Fri
| 0.048
| 0.048
| 0.045
| 0.046
| 1,510,282
| 70,228
| ###
| ###
| 0.0 |
2025-May-15 Thu
| 0.048
| 0.048
| 0.045
| 0.047
| 999,846
| ###
| -2.1
| ###
| 0.0 |
2025-May-14 Wed
| 0.043
| 0.049
| 0.043
| 0.048
| 3,013,254
| ###
| 11.6
| 97.2
| 0.0 |
2025-May-13 Tue
| 0.042
| 0.043
| 0.041
| 0.043
| ###
| ###
| 2.4
| ###
| 0.0 |
2025-May-12 Mon
| 0.048
| 0.048
| 0.042
| 0.044
| 1,854,285
| 83,442
| ###
| ###
| 0.0 |
2025-May-09 Fri
| 0.044
| 0.048
| 0.044
| 0.048
| ###
| ###
| ###
| 95.7
| 0.0 |
2025-May-08 Thu
| 0.041
| 0.042
| ###
| 0.041
| ###
| 75,856
| ###
| 60.1
| 0.0 |
2025-May-07 Wed
| ###
| 0.041
| ###
| 0.041
| ###
| ###
| ###
| ###
| 0.0 |
2025-May-06 Tue
| ###
| ###
| ###
| ###
| 945,582
| ###
| ###
| 15.3
| 0.0 |
2025-May-05 Mon
| ###
| ###
| ###
| ###
| 557,784
| ###
| ###
| 87.6
| 0.0 |
2025-May-02 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-May-01 Thu
| ###
| ###
| ###
| ###
| 265,772
| ###
| ###
| 86.0
| 0.0 |
2025-Apr-30 Wed
| ###
| ###
| ###
| ###
| 3,386,321
| 126,987
| ###
| 85.0
| 0.0 |
2025-Apr-29 Tue
| ###
| ###
| ###
| ###
| ###
| 156,873
| ###
| ###
| 0.0 |
2025-Apr-28 Mon
| 0.041
| 0.041
| ###
| ###
| 1,283,572
| ###
| ###
| 7.0
| 0.0 |
2025-Apr-24 Thu
| 0.043
| 0.043
| 0.041
| 0.041
| ###
| ###
| -4.7
| 6.9
| 0.0 |
2025-Apr-23 Wed
| 0.045
| 0.046
| 0.041
| 0.042
| 803,945
| 34,971
| ###
| ###
| 0.0 |
2025-Apr-22 Tue
| 0.044
| 0.044
| ###
| 0.044
| 1,810,787
| 76,053
| ###
| ###
| 0.0 |
2025-Apr-17 Thu
| 0.043
| 0.044
| 0.042
| 0.044
| 1,867,588
| ###
| 2.3
| 80.2
| 0.0 |
2025-Apr-16 Wed
| 0.043
| 0.044
| 0.043
| 0.044
| ###
| ###
| 2.3
| ###
| 0.0 |
2025-Apr-15 Tue
| 0.043
| 0.044
| 0.042
| 0.043
| 415,322
| 17,858
| ###
| 67.8
| 0.0 |
2025-Apr-14 Mon
| 0.044
| 0.046
| 0.043
| 0.044
| ###
| ###
| ###
| 62.5
| 0.0 |
2025-Apr-11 Fri
| ###
| 0.042
| ###
| 0.042
| ###
| 14,421
| ###
| ###
| 0.0 |
2025-Apr-10 Thu
| 0.042
| 0.043
| 0.041
| 0.041
| 2,655,952
| 111,549
| -2.4
| ###
| 0.0 |
2025-Apr-09 Wed
| 0.041
| 0.041
| ###
| 0.041
| 3,549,288
| ###
| ###
| 77.2
| 0.0 |
2025-Apr-08 Tue
| ###
| 0.041
| ###
| ###
| 4,030,485
| 155,173
| 5.6
| ###
| 0.0 |
2025-Apr-07 Mon
| 0.042
| 0.042
| ###
| ###
| 4,261,540
| ###
| ###
| 7.0
| 0.0 |
2025-Apr-04 Fri
| 0.044
| 0.045
| ###
| 0.043
| ###
| ###
| -2.3
| 33.1
| 0.0 |
2025-Apr-03 Thu
| 0.046
| 0.046
| 0.043
| 0.045
| ###
| 95,443
| -2.2
| ###
| 0.0 |
2025-Apr-02 Wed
| 0.048
| 0.049
| 0.045
| 0.045
| 3,424,222
| ###
| -6.3
| 7.8
| 0.0 |
2025-Apr-01 Tue
| 0.049
| 0.049
| 0.047
| 0.047
| 1,404,143
| ###
| -4.1
| ###
| 0.0 |
2025-Mar-31 Mon
| ###
| ###
| 0.047
| 0.048
| 687,182
| 33,328
| ###
| ###
| 0.0 |
2025-Mar-28 Fri
| 0.051
| 0.051
| 0.049
| 0.049
| 386,928
| 19,346
| -3.9
| 10.1
| 0.0 |
2025-Mar-27 Thu
| 0.048
| ###
| 0.047
| 0.048
| ###
| ###
| ###
| ###
| 0.0 |
2025-Mar-26 Wed
| ###
| 0.051
| 0.046
| 0.051
| ###
| ###
| ###
| ###
| 0.0 |
2025-Mar-25 Tue
| 0.049
| 0.051
| 0.048
| 0.051
| 1,137,181
| ###
| 4.1
| 90.9
| 0.0 |
2025-Mar-24 Mon
| 0.049
| 0.049
| 0.047
| 0.048
| ###
| ###
| -2.0
| ###
| 0.0 |
2025-Mar-21 Fri
| ###
| ###
| 0.049
| 0.049
| 1,534,877
| 75,976
| ###
| 19.6
| 0.0 |
2025-Mar-20 Thu
| 0.051
| 0.051
| 0.049
| 0.049
| ###
| ###
| -3.9
| 8.5
| 0.0 |
2025-Mar-19 Wed
| ###
| 0.051
| ###
| 0.051
| 147,453
| 7,446
| ###
| ###
| 0.0 |
2025-Mar-18 Tue
| 0.051
| 0.052
| ###
| ###
| 1,800,956
| 91,848
| ###
| ###
| 0.0 |
2025-Mar-17 Mon
| 0.053
| 0.053
| 0.051
| 0.053
| ###
| 24,523
| ###
| 63.6
| 0.0 |
2025-Mar-14 Fri
| ###
| 0.053
| 0.049
| 0.051
| ###
| ###
| ###
| ###
| 0.0 |
2025-Mar-13 Thu
| 0.049
| 0.054
| 0.047
| ###
| 3,318,583
| 167,588
| 2.0
| ###
| 0.0 |
2025-Mar-12 Wed
| ###
| 0.051
| 0.047
| 0.048
| ###
| ###
| ###
| ###
| 0.0 |
2025-Mar-11 Tue
| ###
| 0.056
| 0.048
| ###
| ###
| 269,529
| ###
| 76.6
| 0.0 |
2025-Mar-10 Mon
| 0.051
| 0.051
| 0.047
| ###
| ###
| 362,923
| ###
| 21.3
| 0.0 |
2025-Mar-07 Fri
| 0.053
| 0.054
| 0.051
| 0.052
| ###
| ###
| -1.9
| 24.9
| 0.0 |
2025-Mar-06 Thu
| 0.058
| 0.059
| 0.054
| 0.055
| ###
| 75,077
| -5.2
| ###
| 0.0 |
2025-Mar-05 Wed
| 0.055
| 0.059
| 0.054
| 0.059
| ###
| 95,456
| 7.3
| ###
| 0.0 |
2025-Mar-04 Tue
| 0.058
| 0.058
| 0.053
| 0.055
| 3,602,429
| ###
| -5.2
| ###
| 0.0 |
2025-Mar-03 Mon
| ###
| ###
| 0.0575
| 0.058
| 3,748,475
| ###
| ###
| ###
| 0.0 |
2025-Feb-28 Fri
| ###
| ###
| ###
| ###
| 2,409,479
| ###
| ###
| 7.4
| 0.0 |
2025-Feb-27 Thu
| 0.071
| ###
| ###
| ###
| ###
| ###
| -7.0
| 4.7
| 0.0 |
2025-Feb-26 Wed
| 0.073
| 0.073
| 0.071
| 0.071
| ###
| ###
| -2.7
| ###
| 0.0 |
2025-Feb-25 Tue
| 0.076
| 0.078
| 0.071
| 0.075
| ###
| ###
| ###
| 29.9
| 0.0 |
2025-Feb-24 Mon
| 0.079
| 0.079
| 0.075
| 0.078
| 4,604,741
| ###
| ###
| ###
| 0.0 |
2025-Feb-21 Fri
| ###
| 0.078
| ###
| 0.076
| ###
| 904,629
| 8.6
| ###
| 0.0 |
2025-Feb-20 Thu
| ###
| ###
| ###
| ###
| ###
| 381,481
| 6.3
| ###
| 0.0 |
2025-Feb-19 Wed
| ###
| ###
| ###
| ###
| 3,985,576
| ###
| ###
| ###
| 0.0 |
2025-Feb-18 Tue
| 0.059
| ###
| 0.059
| ###
| ###
| ###
| 8.5
| 96.2
| 0.0 |
2025-Feb-17 Mon
| ###
| ###
| 0.057
| 0.058
| 27,138,754
| ###
| -15.9
| 1.1
| 0.0 |
2025-Feb-14 Fri
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| 0.0 |
2025-Feb-13 Thu
| 0.058
| 0.058
| 0.058
| 0.058
| 0
|
|
|
| 0.0 |
2025-Feb-12 Wed
| ###
| ###
| 0.057
| 0.058
| 2,419,982
| ###
| ###
| ###
| 0.0 |
2025-Feb-11 Tue
| 0.055
| ###
| 0.055
| 0.059
| 5,665,123
| 328,577
| 7.3
| 94.9
| 0.0 |
2025-Feb-10 Mon
| 0.053
| 0.058
| 0.052
| 0.055
| ###
| 331,859
| 3.8
| ###
| 0.0 |
2025-Feb-07 Fri
| ###
| 0.055
| 0.048
| ###
| 25,383,472
| 1,307,248
| ###
| 85.1
| 0.0 |
2025-Feb-06 Thu
| 0.054
| 0.054
| 0.049
| ###
| 2,492,243
| 128,350
| ###
| 3.9
| 0.0 |
2025-Feb-05 Wed
| 0.053
| 0.054
| ###
| ###
| 1,969,646
| 102,421
| ###
| 7.0
| 0.0 |
2025-Feb-04 Tue
| 0.055
| 0.055
| 0.049
| 0.053
| 1,676,786
| ###
| ###
| 9.8
| 0.0 |
2025-Feb-03 Mon
| 0.055
| 0.057
| 0.054
| 0.054
| 3,955,249
| ###
| ###
| ###
| 0.0 |
2025-Jan-31 Fri
| 0.049
| 0.055
| 0.048
| 0.053
| 1,485,443
| ###
| ###
| ###
| 0.0 |
2025-Jan-30 Thu
| 0.051
| 0.051
| 0.048
| 0.049
| 1,273,551
| 63,040
| -3.9
| ###
| 0.0 |
2025-Jan-29 Wed
| 0.053
| 0.053
| 0.048
| ###
| 3,657,851
| 184,721
| ###
| 5.8
| 0.0 |
2025-Jan-28 Tue
| 0.054
| 0.055
| 0.051
| 0.053
| ###
| 146,387
| -1.9
| ###
| 0.0 |
2025-Jan-24 Fri
| 0.057
| 0.058
| 0.052
| 0.055
| 3,137,624
| ###
| ###
| 11.4
| 0.0 |
2025-Jan-23 Thu
| ###
| ###
| 0.056
| 0.058
| ###
| ###
| ###
| 13.9
| 0.0 |
2025-Jan-22 Wed
| ###
| 0.0625
| 0.059
| ###
| ###
| 217,171
| -3.2
| 14.2
| 0.0 |
2025-Jan-21 Tue
| ###
| ###
| ###
| ###
| ###
| 397,080
| -4.5
| ###
| 0.0 |
2025-Jan-20 Mon
| 0.057
| ###
| 0.056
| ###
| 8,718,075
| ###
| 15.8
| ###
| 0.0 |
2025-Jan-17 Fri
| 0.057
| 0.058
| 0.056
| 0.056
| 1,441,028
| ###
| -1.8
| 16.2
| 0.0 |
2025-Jan-16 Thu
| 0.059
| ###
| 0.057
| 0.057
| 8,737,251
| ###
| ###
| ###
| 0.0 |
2025-Jan-15 Wed
| 0.053
| 0.059
| 0.053
| 0.057
| ###
| 434,552
| 7.5
| ###
| 0.0 |
2025-Jan-14 Tue
| ###
| 0.054
| 0.049
| 0.052
| 2,460,343
| ###
| ###
| 90.3
| 0.0 |
2025-Jan-13 Mon
| ###
| ###
| 0.046
| 0.049
| ###
| ###
| ###
| ###
| 0.0 |
2025-Jan-10 Fri
| 0.054
| 0.054
| 0.048
| ###
| 5,999,741
| 305,986
| ###
| ###
| 0.0 |
2025-Jan-09 Thu
| 0.056
| 0.056
| 0.053
| 0.053
| 3,078,542
| 167,780
| -5.4
| ###
| 0.0 |
2025-Jan-08 Wed
| 0.056
| 0.057
| 0.052
| 0.055
| ###
| ###
| -1.8
| ###
| 0.0 |
2025-Jan-07 Tue
| 0.056
| 0.057
| 0.054
| 0.057
| 3,019,242
| ###
| 1.8
| ###
| 0.0 |
2025-Jan-06 Mon
| 0.057
| 0.058
| 0.053
| 0.055
| ###
| 134,382
| ###
| ###
| 0.0 |
2025-Jan-03 Fri
| 0.057
| 0.0575
| 0.056
| 0.056
| 3,761,546
| ###
| -1.8
| 16.4
| 0.0 |
2025-Jan-02 Thu
| 0.058
| ###
| 0.056
| 0.056
| 4,253,581
| ###
| -3.4
| 9.5
| 0.0 |
2024-Dec-31 Tue
| 0.059
| ###
| 0.056
| 0.056
| 2,992,544
| ###
| -5.1
| 4.5
| 0.0 |
2024-Dec-30 Mon
| 0.049
| 0.058
| 0.049
| 0.058
| 13,506,286
| 722,586
| ###
| ###
| 0.0 |
2024-Dec-27 Fri
| 0.047
| 0.048
| 0.045
| 0.048
| 2,222,587
| 103,350
| 2.1
| 79.4
| 0.0 |
2024-Dec-24 Tue
| 0.048
| 0.048
| 0.046
| 0.047
| 2,397,142
| ###
| -2.1
| 14.1
| 0.0 |
|