End of day Prices (full format), 113 Days for (CNR) CANNON RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-Feb-08 Wed
| 0.445
| 0.445
| 0.445
| 0.445
| 0
|
|
|
| ### |
2023-Feb-07 Tue
| 0.445
| 0.445
| 0.445
| 0.445
| 0
|
|
|
| ### |
2023-Feb-06 Mon
| 0.445
| 0.445
| 0.445
| 0.445
| 0
|
|
|
| ### |
2023-Feb-03 Fri
| 0.445
| 0.445
| 0.445
| 0.445
| 0
|
|
|
| ### |
2023-Feb-02 Thu
| 0.445
| 0.445
| 0.445
| 0.445
| 21,958
| 9,771
| 69.0
| 69.0
| ### |
2023-Feb-01 Wed
| 0.445
| 0.45
| 0.445
| 0.45
|
|
| 77.2
| 77.2
| 0.0 |
2023-Jan-31 Tue
| 0.445
| 0.45
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2023-Jan-27 Fri
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| 71.2
| 71.2
| ### |
2023-Jan-25 Wed
| 0.445
| 0.445
| 0.445
| 0.445
| 21,970
| 9,776
| 73.3
| 73.3
| ### |
2023-Jan-24 Tue
| 0.445
| 0.445
| 0.445
| 0.445
| 0
|
|
|
| ### |
2023-Jan-23 Mon
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| 68.6
| 68.6
| ### |
2023-Jan-20 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| 0.45
| 0.455
| 0.445
| 0.45
|
|
| 70.1
| 70.1
| 0.0 |
2023-Jan-18 Wed
| 0.45
| 0.45
| 0.45
| 0.45
| 139,848
| ###
| 70.8
| 70.8
| 0.0 |
2023-Jan-17 Tue
| 0.45
| 0.45
| 0.45
| 0.45
| 18,420
| 8,289
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 65.4
| 65.4
| 0.0 |
2023-Jan-13 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2023-Jan-12 Thu
| 0.45
| 0.455
| 0.45
| 0.45
| 154,948
| ###
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| 0.445
| 0.45
| 0.445
| 0.45
| 189,147
| 84,643
| 71.5
| 71.5
| 0.0 |
2023-Jan-10 Tue
| 0.445
| 0.45
| 0.445
| 0.445
| 121,688
| 54,455
| ###
| ###
| ### |
2023-Jan-09 Mon
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2023-Jan-06 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2023-Jan-05 Thu
| 0.445
| 0.45
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| 0.445
| 0.45
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| 0.445
| 0.445
| 0.445
| 0.445
|
|
| ###
| ###
| ### |
2022-Dec-30 Fri
| 0.45
| 0.45
| 0.445
| 0.445
| 96,889
| 43,357
| 21.6
| 21.6
| ### |
2022-Dec-29 Thu
| 0.445
| 0.445
| 0.445
| 0.445
| 64,756
| ###
| 73.1
| 73.1
| ### |
2022-Dec-28 Wed
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2022-Dec-23 Fri
| 0.45
| 0.45
| 0.45
| 0.45
| 0
|
|
|
| 0.0 |
2022-Dec-22 Thu
| 0.46
| 0.46
| 0.45
| 0.45
| 128,655
| ###
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| 0.41
| 0.455
| 0.41
| 0.45
|
|
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| 0.445
| 0.445
| 0.445
| 0.445
| 20,959
| 9,326
| ###
| ###
| ### |
2022-Dec-19 Mon
| 0.445
| 0.4475
| 0.445
| 0.4475
| 111,971
| ###
| ###
| ###
| ### |
2022-Dec-16 Fri
| 0.445
| 0.45
| 0.445
| 0.445
| 197,249
| ###
| 63.6
| 63.6
| ### |
2022-Dec-15 Thu
| 0.445
| 0.45
| 0.445
| 0.45
| 877,688
| ###
| 82.9
| 82.9
| 0.0 |
2022-Dec-14 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| 0.45
| 0.45
| 0.4475
| 0.45
| 488,442
| 219,188
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| 0.445
| 0.455
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| 0.45
| 0.455
| 0.445
| 0.4475
| 180,947
| 81,426
| 31.9
| 31.9
| ### |
2022-Dec-08 Thu
| 0.445
| 0.45
| 0.445
| 0.4475
|
|
| 79.8
| 79.8
| ### |
2022-Dec-07 Wed
| 0.445
| 0.4475
| 0.445
| 0.4475
| 218,989
| 97,723
| ###
| ###
| ### |
2022-Dec-06 Tue
| 0.445
| 0.4475
| 0.445
| 0.4475
| 150,881
| ###
| ###
| ###
| ### |
2022-Dec-05 Mon
| 0.445
| 0.45
| 0.445
| 0.4475
| 94,455
| ###
| ###
| ###
| ### |
2022-Dec-02 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| 0.4475
| 0.45
| 0.4475
| 0.45
|
|
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 60.7
| 60.7
| 0.0 |
2022-Nov-29 Tue
| 0.445
| 0.4475
| 0.445
| 0.4475
| 153,181
| 68,357
| 75.6
| 75.6
| ### |
2022-Nov-28 Mon
| 0.4475
| 0.4475
| 0.4475
| 0.4475
| 269,520
| ###
| ###
| ###
| ### |
2022-Nov-25 Fri
| 0.4475
| 0.4475
| 0.445
| 0.4475
|
|
| ###
| ###
| ### |
2022-Nov-24 Thu
| 0.445
| 0.45
| 0.445
| 0.45
|
|
| 79.0
| 79.0
| 0.0 |
2022-Nov-23 Wed
| 0.4475
| 0.4475
| 0.4475
| 0.4475
| 117,456
| ###
| 71.3
| 71.3
| ### |
2022-Nov-22 Tue
| 0.45
| 0.45
| 0.4475
| 0.4475
|
|
| ###
| ###
| ### |
2022-Nov-21 Mon
| 0.4425
| 0.4425
| 0.4425
| 0.4425
| 190,552
| ###
| ###
| ###
| ### |
2022-Nov-18 Fri
| 0.445
| 0.445
| 0.4425
| 0.4425
| 14,882
| ###
| ###
| ###
| ### |
2022-Nov-17 Thu
| 0.44
| 0.445
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2022-Nov-16 Wed
| 0.44
| 0.44
| 0.44
| 0.44
| 367,442
| 161,674
| 71.8
| 71.8
| ### |
2022-Nov-15 Tue
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
2022-Nov-14 Mon
| 0.44
| 0.44
| 0.44
| 0.44
| 413,173
| ###
| 70.5
| 70.5
| ### |
2022-Nov-11 Fri
| 0.44
| 0.445
| 0.44
| 0.44
| 314,582
| ###
| ###
| ###
| ### |
2022-Nov-10 Thu
| 0.4375
| 0.44
| ###
| 0.44
|
|
| ###
| ###
| ### |
2022-Nov-09 Wed
| 0.44
| 0.44
| ###
| ###
| 386,942
| 85,127
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| ###
| 0.44
| ###
| 0.44
|
|
| 77.9
| 77.9
| ### |
2022-Nov-07 Mon
| 0.44
| 0.445
| 0.43
| 0.44
| 716,388
| ###
| 69.7
| 69.7
| ### |
2022-Nov-04 Fri
| 0.43
| 0.44
| 0.43
| 0.44
| 1,409,758
| 613,244
| 81.0
| 81.0
| ### |
2022-Nov-03 Thu
| ###
| 0.44
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2022-Nov-02 Wed
| 0.4375
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| 0.44
| 0.44
| ###
| ###
| 920,744
| ###
| 21.5
| 21.5
| 0.0 |
2022-Oct-31 Mon
| 0.43
| 0.445
| 0.43
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| ###
| ###
| 319,288
| 0
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| 0.2975
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2022-Oct-26 Wed
| ###
| ###
| 0.285
| 0.285
| 57,950
| 8,257
| 16.1
| 16.1
| ### |
2022-Oct-25 Tue
| 0.29
| ###
| 0.29
| ###
| 9,586
| 1,389
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| ###
| 0.28
| ###
| 0.28
|
|
| ###
| ###
| ### |
2022-Oct-21 Fri
| 0.275
| 0.275
| 0.255
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2022-Oct-20 Thu
| 0.29
| 0.29
| 0.255
| 0.27
|
|
| 6.3
| 6.3
| ### |
2022-Oct-19 Wed
| ###
| ###
| 0.28
| 0.2925
| 218,754
| 30,625
| ###
| ###
| ### |
2022-Oct-18 Tue
| ###
| 0.2975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| ###
| ###
| 0.29
| 0.29
| 18,341
| 2,659
| 26.3
| 26.3
| ### |
2022-Oct-14 Fri
| ###
| ###
| ###
| ###
| 26,678
| 0
| 15.7
| 15.7
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| 0.29
| ###
| 15,879
| ###
| 70.7
| 70.7
| 0.0 |
2022-Oct-12 Wed
| ###
| ###
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2022-Oct-11 Tue
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| 0.27
| 0.325
| 0.27
| 0.325
|
|
| 99.5
| 99.5
| ### |
2022-Oct-07 Fri
| 0.26
| ###
| 0.26
| 0.26
| 56,189
| ###
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2022-Oct-05 Wed
| 0.27
| 0.28
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| 51.2
| 51.2
| ### |
2022-Oct-03 Mon
| 0.27
| 0.27
| 0.27
| 0.27
| 10,544
| 2,846
| 78.4
| 78.4
| ### |
2022-Sep-30 Fri
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2022-Sep-29 Thu
| 0.27
| 0.28
| ###
| 0.27
| 60,327
| 8,445
| ###
| ###
| ### |
2022-Sep-28 Wed
| 0.28
| 0.28
| 0.27
| 0.27
| 5,187
| 1,426
| ###
| ###
| ### |
2022-Sep-27 Tue
| 0.275
| 0.2775
| 0.275
| 0.275
| 29,828
| ###
| ###
| ###
| ### |
2022-Sep-26 Mon
| 0.28
| 0.28
| 0.27
| 0.27
| 47,856
| ###
| ###
| ###
| ### |
2022-Sep-23 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 83.2
| 83.2
| ### |
2022-Sep-21 Wed
| 0.28
| 0.285
| 0.275
| 0.285
| 164,547
| 46,073
| 88.0
| 88.0
| ### |
2022-Sep-20 Tue
| 0.275
| 0.285
| 0.275
| 0.275
| 49,943
| 13,984
| ###
| ###
| ### |
2022-Sep-19 Mon
| 0.28
| 0.285
| 0.275
| 0.285
| 139,725
| 39,123
| 88.1
| 88.1
| ### |
2022-Sep-16 Fri
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2022-Sep-15 Thu
| 0.28
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2022-Sep-14 Wed
| ###
| 0.28
| 0.26
| 0.28
| 34,286
| 9,257
| 90.4
| 90.4
| ### |
2022-Sep-13 Tue
| 0.27
| 0.28
| 0.27
| 0.28
| 46,656
| ###
| 88.2
| 88.2
| ### |
2022-Sep-12 Mon
| ###
| 0.275
| ###
| 0.27
| 81,122
| 11,154
| 83.7
| 83.7
| ### |
2022-Sep-09 Fri
| 0.26
| 0.26
| 0.23
| 0.26
|
|
| 60.6
| 60.6
| 0.0 |
2022-Sep-08 Thu
| 0.28
| 0.28
| 0.275
| 0.2775
| 115,324
| ###
| 25.7
| 25.7
| ### |
2022-Sep-07 Wed
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2022-Sep-06 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2022-Sep-05 Mon
| ###
| ###
| 0.28
| 0.285
|
|
| 10.1
| 10.1
| ### |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
| 39,886
| 0
| 28.5
| 28.5
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| ###
| ###
| 2,026
| 0
| 58.1
| 58.1
| 0.0 |
2022-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| ###
| ###
| 90,051
| 0
| 20.0
| 20.0
| 0.0 |
|