(CNR) CANNON RESOURCES LIMITED Daily Prices Page 17...
TOC    Company Info for CNR    Limits
Company Details for (CNR) CANNON RESOURCES LIMITED
Listing Code
| CNR
|
Listing Name
| CANNON RESOURCES LIMITED
|
GICS Sector
| Materials
|
ISIN Name
| COONAWARRA AUSTRALIA
|
ISIN Security
| UNITS FULLY PAID
|
ISIN Code
| AU000000CNR6 |
Maximum Price date available .. Tuesday 4th June 2024 Latest price with VOLUME for CNR .. Thursday 2nd February 2023
CNR is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Limits    Full Scrollable Formatted Daily Prices for CNR    Bottom
End of day Prices (full format), 150 Days for (CNR) CANNON RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
| 29,950
| 0
| 88.9
| 88.9
| 0.0 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2005-Aug-09 Tue
| 0.645
| 0.645
| ###
| ###
| 4,275
| 1,378
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| 0.645
| 0.645
| 0.645
| 0.645
| 0
|
|
|
| ### |
2005-Aug-05 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| 0.645
| 0.645
|
|
| 12.7
| 12.7
| ### |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
| 31,250
| 0
| 67.1
| 67.1
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
| 6,750
| 0
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
| 1,750
| 0
| 71.5
| 71.5
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
| 11,750
| 0
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
| 6,250
| 0
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
| 17,321
| 0
| 76.9
| 76.9
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| ###
| ###
| 6,250
| 0
| 71.0
| 71.0
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| ###
| ###
| 179
| 0
| 71.5
| 71.5
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2005-Jun-02 Thu
| 0.675
| 0.675
| 0.675
| 0.675
|
|
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| 0.655
| 0.655
| 0.655
| 0.655
| 0
|
|
|
| ### |
2005-May-31 Tue
| ###
| ###
| 0.655
| 0.655
| 6,250
| 2,046
| ###
| ###
| ### |
2005-May-30 Mon
| 0.655
| 0.655
| 0.655
| 0.655
| 0
|
|
|
| ### |
2005-May-27 Fri
| 0.655
| 0.655
| 0.655
| 0.655
| 6,250
| ###
| 66.2
| 66.2
| ### |
2005-May-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
| 25,625
| 0
| 67.3
| 67.3
| 0.0 |
2005-May-20 Fri
| 0.625
| 0.625
| 0.625
| 0.625
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 6,375
| 0
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2005-Apr-28 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2005-Apr-27 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 2,579
| ###
| 72.5
| 72.5
| ### |
2005-Apr-26 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2005-Apr-22 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 1,242
| ###
| 71.3
| 71.3
| ### |
2005-Apr-21 Thu
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2005-Apr-20 Wed
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2005-Apr-19 Tue
| 0.72
| 0.72
| 0.72
| 0.72
| 0
|
|
|
| ### |
2005-Apr-18 Mon
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
2005-Apr-15 Fri
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2005-Apr-14 Thu
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2005-Apr-13 Wed
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2005-Apr-12 Tue
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 72.3
| 72.3
| ### |
2005-Apr-11 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2005-Apr-08 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2005-Apr-07 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2005-Apr-06 Wed
| ###
| 0.7
| ###
| 0.7
| 7,421
| ###
| 79.3
| 79.3
| ### |
2005-Apr-05 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 72.1
| 72.1
| ### |
2005-Apr-04 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2005-Apr-01 Fri
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2005-Mar-31 Thu
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2005-Mar-30 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2005-Mar-29 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
2005-Mar-24 Thu
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 77.7
| 77.7
| ### |
2005-Mar-23 Wed
| 0.73
| 0.73
| 0.72
| 0.72
| 18,580
| 13,470
| 31.0
| 31.0
| ### |
2005-Mar-22 Tue
| 0.72
| 0.73
| 0.72
| 0.73
| 18,470
| ###
| ###
| ###
| 0.1 |
2005-Mar-21 Mon
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2005-Mar-18 Fri
| 0.73
| 0.73
| 0.73
| 0.73
| 0
|
|
|
| 0.1 |
2005-Mar-17 Thu
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2005-Mar-16 Wed
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2005-Mar-15 Tue
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2005-Mar-14 Mon
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2005-Mar-11 Fri
| 0.73
| 0.73
| 0.71
| 0.71
|
|
| 11.8
| 11.8
| ### |
2005-Mar-10 Thu
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2005-Mar-09 Wed
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2005-Mar-08 Tue
| ###
| 0.71
| ###
| 0.71
| 10,250
| ###
| ###
| ###
| ### |
2005-Mar-07 Mon
| 0.7
| 0.71
| ###
| 0.71
| 87,848
| 31,186
| ###
| ###
| ### |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| 0.7
| 0.7
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2005-Mar-01 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2005-Feb-28 Mon
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| 24.2
| 24.2
| ### |
2005-Feb-25 Fri
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| 23.3
| 23.3
| 0.1 |
2005-Feb-24 Thu
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2005-Feb-23 Wed
| 0.76
| 0.76
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2005-Feb-22 Tue
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2005-Feb-21 Mon
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2005-Feb-18 Fri
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2005-Feb-17 Thu
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2005-Feb-16 Wed
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2005-Feb-15 Tue
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2005-Feb-14 Mon
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2005-Feb-11 Fri
| 0.76
| 0.76
| 0.76
| 0.76
| 0
|
|
|
| 0.1 |
2005-Feb-10 Thu
| 0.74
| 0.76
| 0.73
| 0.76
|
|
| 89.1
| 89.1
| 0.1 |
2005-Feb-09 Wed
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2005-Feb-08 Tue
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 72.2
| 72.2
| ### |
2005-Feb-07 Mon
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2005-Feb-04 Fri
| 0.76
| 0.77
| 0.76
| 0.77
|
|
| ###
| ###
| 0.1 |
2005-Feb-03 Thu
| 0.77
| 0.77
| 0.77
| 0.77
| 0
|
|
|
| 0.1 |
2005-Feb-02 Wed
| 0.77
| 0.77
| 0.74
| 0.77
|
|
| 71.1
| 71.1
| 0.1 |
2005-Feb-01 Tue
| 0.77
| 0.77
| 0.76
| 0.77
| 7,758
| ###
| 68.0
| 68.0
| 0.1 |
2005-Jan-31 Mon
| 0.77
| 0.77
| 0.75
| 0.77
| 58,750
| 44,650
| 73.6
| 73.6
| 0.1 |
2005-Jan-28 Fri
| 0.78
| 0.78
| 0.77
| 0.77
|
|
| ###
| ###
| 0.1 |
2005-Jan-27 Thu
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
Server processing from 2024-06-05 11:06:51 thru 2024-06-05 11:06:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|