Cloudbreak Discovery (CDL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cloudbreak Discovery

Date Open High Low Close* Volume
13/11/2026 0.22p 0.23p 0.19p 0.24p 6760176
12/11/2026 0.22p 0.23p 0.20p 0.22p 1800230
11/11/2026 0.22p 0.23p 0.20p 0.22p 839958
10/11/2026 0.22p 0.23p 0.20p 0.22p 5383002
09/11/2026 0.22p 0.23p 0.21p 0.22p 3494520
06/11/2026 0.22p 0.24p 0.20p 0.22p 6581875
05/11/2026 0.20p 0.24p 0.18p 0.22p 29887592
04/11/2026 0.20p 0.21p 0.18p 0.20p 7663733
03/11/2026 0.20p 0.21p 0.18p 0.20p 7693237
02/11/2026 0.21p 0.22p 0.17p 0.20p 50133944
30/10/2026 0.30p 0.30p 0.15p 0.22p 189204992
29/10/2026 0.33p 0.35p 0.33p 0.36p 1367931
28/10/2026 0.33p 0.33p 0.31p 0.33p 5499527
27/10/2026 0.33p 0.35p 0.30p 0.33p 1378691
26/10/2026 0.33p 0.35p 0.30p 0.33p 1675853
23/10/2026 0.33p 0.35p 0.30p 0.30p 8019704
22/10/2026 0.38p 0.40p 0.31p 0.34p 7737051
21/10/2026 0.40p 0.42p 0.35p 0.38p 13823425
20/10/2026 0.38p 0.40p 0.35p 0.38p 7690854
19/10/2026 0.38p 0.38p 0.35p 0.38p 3933748
16/10/2026 0.40p 0.40p 0.35p 0.38p 3783403
15/10/2026 0.40p 0.45p 0.35p 0.40p 9935076
14/10/2026 0.38p 0.40p 0.38p 0.40p 3932879
13/10/2026 0.43p 0.45p 0.35p 0.38p 10313074
12/10/2026 0.38p 0.50p 0.35p 0.40p 22720582
09/10/2026 0.38p 0.40p 0.35p 0.40p 3245275
08/10/2026 0.38p 0.40p 0.35p 0.40p 584663
07/10/2026 0.38p 0.40p 0.35p 0.40p 6029877
06/10/2026 0.38p 0.40p 0.35p 0.35p 1163809
05/10/2026 0.38p 0.40p 0.35p 0.38p 1230878
02/10/2026 0.38p 0.40p 0.35p 0.38p 1556483
01/10/2026 0.40p 0.40p 0.35p 0.38p 3471338
30/09/2026 0.40p 0.45p 0.35p 0.40p 375762
29/09/2026 0.38p 0.40p 0.35p 0.38p 2807437
28/09/2026 0.38p 0.40p 0.35p 0.38p 221412
25/09/2026 0.38p 0.40p 0.35p 0.38p 6052612
24/09/2026 0.40p 0.40p 0.35p 0.38p 3826254
23/09/2026 0.40p 0.42p 0.35p 0.40p 4409105
22/09/2026 0.40p 0.45p 0.38p 0.40p 1277409
21/09/2026 0.40p 0.45p 0.35p 0.40p 2610272
18/09/2026 0.40p 0.42p 0.36p 0.36p 2288005
17/09/2026 0.40p 0.44p 0.38p 0.40p 5267101
16/09/2026 0.38p 0.45p 0.35p 0.40p 8508357
15/09/2026 0.38p 0.40p 0.37p 0.40p 2514384
14/09/2026 0.38p 0.45p 0.35p 0.36p 10396855
11/09/2026 0.43p 0.45p 0.35p 0.38p 4089031
10/09/2026 0.43p 0.45p 0.40p 0.43p 8093935
09/09/2026 0.43p 0.45p 0.40p 0.43p 3921166
08/09/2026 0.40p 0.45p 0.35p 0.43p 12518239
07/09/2026 0.40p 0.45p 0.35p 0.40p 3835853
04/09/2026 0.40p 0.44p 0.35p 0.40p 1081326
03/09/2026 0.40p 0.45p 0.35p 0.40p 6060280
02/09/2026 0.40p 0.42p 0.37p 0.40p 1281658
01/09/2026 0.40p 0.45p 0.35p 0.40p 10720992
28/08/2026 0.43p 0.45p 0.35p 0.40p 9661389
27/08/2026 0.43p 0.45p 0.40p 0.43p 6069814
26/08/2026 0.45p 0.50p 0.40p 0.40p 6071779
25/08/2026 0.45p 0.50p 0.40p 0.45p 2189877
24/08/2026 0.45p 0.50p 0.40p 0.45p 4863598
21/08/2026 0.43p 0.50p 0.40p 0.42p 26485452
20/08/2026 0.43p 0.45p 0.40p 0.43p 2709466
19/08/2026 0.43p 0.45p 0.40p 0.43p 1843354
18/08/2026 0.43p 0.45p 0.42p 0.43p 1559370
14/08/2026 0.45p 0.50p 0.40p 0.43p 4524467
13/08/2026 0.50p 0.55p 0.40p 0.45p 19231894
12/08/2026 0.40p 0.58p 0.40p 0.50p 100912080
11/08/2026 0.43p 0.45p 0.35p 0.40p 26552022
10/08/2026 0.43p 0.45p 0.40p 0.41p 2460210
07/08/2026 0.43p 0.45p 0.35p 0.43p 6789107
06/08/2026 0.45p 0.45p 0.40p 0.43p 2303854
05/08/2026 0.45p 0.50p 0.40p 0.45p 1996692
04/08/2026 0.43p 0.46p 0.42p 0.45p 6906068
03/08/2026 0.45p 0.45p 0.40p 0.40p 4534444
31/07/2026 0.45p 0.46p 0.40p 0.45p 9064048
30/07/2026 0.45p 0.49p 0.41p 0.45p 3291400
29/07/2026 0.45p 0.48p 0.40p 0.45p 4064987
28/07/2026 0.43p 0.46p 0.42p 0.45p 3960401
27/07/2026 0.48p 0.50p 0.42p 0.45p 6371030
24/07/2026 0.48p 0.50p 0.45p 0.47p 1812599
23/07/2026 0.48p 0.48p 0.45p 0.49p 6921189
22/07/2026 0.48p 0.50p 0.45p 0.48p 2063672
21/07/2026 0.50p 0.50p 0.47p 0.48p 3856016
20/07/2026 0.50p 0.55p 0.45p 0.45p 1315497
17/07/2026 0.50p 0.53p 0.48p 0.45p 2383487
16/07/2026 0.50p 0.53p 0.45p 0.50p 1020859
15/07/2026 0.50p 0.55p 0.45p 0.45p 982669
14/07/2026 0.50p 0.55p 0.45p 0.45p 1968464
13/07/2026 0.50p 0.55p 0.45p 0.50p 1306220
10/07/2026 0.50p 0.55p 0.45p 0.45p 907551
09/07/2026 0.48p 0.55p 0.45p 0.50p 8754992
08/07/2026 0.63p 0.65p 0.46p 0.50p 25042524
07/07/2026 0.55p 0.65p 0.50p 0.60p 6609510
06/07/2026 0.55p 0.60p 0.50p 0.53p 570520
03/07/2026 0.58p 0.60p 0.50p 0.55p 8022713
02/07/2026 0.58p 0.60p 0.54p 0.54p 2507403
01/07/2026 0.58p 0.60p 0.50p 0.58p 4492435
30/06/2026 0.60p 0.65p 0.55p 0.58p 4556237
29/06/2026 0.58p 0.60p 0.55p 0.58p 4593194
26/06/2026 0.58p 0.60p 0.55p 0.58p 5973888
25/06/2026 0.58p 0.60p 0.55p 0.58p 6616510
24/06/2026 0.58p 0.60p 0.55p 0.58p 1110188
23/06/2026 0.58p 0.60p 0.55p 0.55p 2052150
22/06/2026 0.55p 0.60p 0.50p 0.58p 6707143
19/06/2026 0.53p 0.60p 0.50p 0.58p 8004882
18/06/2026 0.58p 0.60p 0.51p 0.55p 9978911
17/06/2026 0.60p 0.65p 0.55p 0.58p 7705329
16/06/2026 0.60p 0.65p 0.56p 0.60p 3404944
15/06/2026 0.60p 0.65p 0.55p 0.60p 5576546
12/06/2026 0.58p 0.64p 0.55p 0.60p 14073574
11/06/2026 0.63p 0.65p 0.55p 0.60p 12116791
10/06/2026 0.63p 0.68p 0.55p 0.63p 3638216
09/06/2026 0.65p 0.70p 0.55p 0.63p 3199036
08/06/2026 0.65p 0.70p 0.60p 0.65p 2560741
05/06/2026 0.75p 0.80p 0.60p 0.65p 21138884
04/06/2026 0.60p 0.80p 0.56p 0.75p 23102468
03/06/2026 0.60p 0.65p 0.55p 0.60p 6828150
02/06/2026 0.60p 0.65p 0.55p 0.60p 3825543
01/06/2026 0.60p 0.65p 0.55p 0.63p 6156569
29/05/2026 0.63p 0.65p 0.55p 0.60p 10349915
28/05/2026 0.65p 0.66p 0.60p 0.63p 4245660
27/05/2026 0.65p 0.70p 0.60p 0.65p 7582655
26/05/2026 0.70p 0.75p 0.60p 0.66p 21758780
22/05/2026 0.70p 0.75p 0.65p 0.70p 8770109
21/05/2026 0.80p 0.83p 0.60p 0.69p 53646392
20/05/2026 0.85p 1.00p 0.76p 0.80p 36078956
19/05/2026 0.80p 0.85p 0.75p 0.80p 9871448
14/05/2026 0.68p 0.75p 0.60p 0.68p 7487897
13/05/2026 0.63p 0.75p 0.55p 0.68p 9356842
12/05/2026 0.73p 0.80p 0.55p 0.63p 12821750
11/05/2026 0.75p 0.80p 0.65p 0.73p 13112531
08/05/2026 0.65p 1.00p 0.65p 0.76p 181402033
07/05/2026 0.60p 0.65p 0.56p 0.63p 24029732
06/05/2026 0.48p 0.65p 0.48p 0.60p 86260824
05/05/2026 0.45p 0.50p 0.41p 0.41p 16286642
01/05/2026 0.45p 0.50p 0.40p 0.45p 2978965
30/04/2026 0.45p 0.50p 0.43p 0.45p 1025160
29/04/2026 0.45p 0.50p 0.40p 0.45p 2339846
28/04/2026 0.45p 0.49p 0.44p 0.45p 1590728
27/04/2026 0.45p 0.50p 0.40p 0.45p 4409404
24/04/2026 0.43p 0.50p 0.43p 0.42p 4628632
23/04/2026 0.48p 0.50p 0.40p 0.45p 9791328
22/04/2026 0.58p 0.65p 0.40p 0.48p 61014304
20/04/2026 0.40p 0.45p 0.35p 0.40p 10785071
16/04/2026 0.43p 0.45p 0.40p 0.43p 3274040
15/04/2026 0.43p 0.45p 0.35p 0.43p 9942445
14/04/2026 0.43p 0.45p 0.40p 0.43p 18513638
13/04/2026 0.40p 0.45p 0.35p 0.40p 10874281
10/04/2026 0.40p 0.45p 0.38p 0.40p 3044199
09/04/2026 0.40p 0.45p 0.35p 0.44p 2310267
08/04/2026 0.40p 0.45p 0.35p 0.40p 5002668
07/04/2026 0.40p 0.45p 0.35p 0.40p 10685916
02/04/2026 0.40p 0.45p 0.35p 0.45p 7795771
01/04/2026 0.43p 0.45p 0.35p 0.40p 14691261
31/03/2026 0.43p 0.45p 0.40p 0.43p 1896072
30/03/2026 0.43p 0.46p 0.40p 0.42p 6862537
27/03/2026 0.43p 0.50p 0.40p 0.43p 12281042
26/03/2026 0.43p 0.45p 0.40p 0.43p 3791088
25/03/2026 0.43p 0.50p 0.40p 0.43p 7144667
24/03/2026 0.45p 0.50p 0.40p 0.43p 9776141
23/03/2026 0.48p 0.48p 0.35p 0.45p 25916072
20/03/2026 0.48p 0.55p 0.41p 0.48p 14540413
19/03/2026 0.48p 0.55p 0.40p 0.43p 13424436
18/03/2026 0.45p 0.55p 0.40p 0.42p 15525353
17/03/2026 0.45p 0.50p 0.41p 0.41p 7233951
16/03/2026 0.48p 0.50p 0.40p 0.45p 6603686
12/03/2026 0.50p 0.55p 0.45p 0.48p 9286158
11/03/2026 0.50p 0.55p 0.47p 0.50p 2963530
10/03/2026 0.50p 0.55p 0.46p 0.50p 319291
09/03/2026 0.53p 0.55p 0.45p 0.50p 5941703
06/03/2026 0.53p 0.55p 0.50p 0.50p 9626303
05/03/2026 0.50p 0.55p 0.50p 0.50p 12764985
04/03/2026 0.50p 0.55p 0.50p 0.55p 5875185
03/03/2026 0.55p 0.60p 0.46p 0.50p 18275632
02/03/2026 0.58p 0.65p 0.50p 0.55p 8913126
27/02/2026 0.55p 0.60p 0.50p 0.55p 16326526
26/02/2026 0.55p 0.59p 0.50p 0.54p 9131788
25/02/2026 0.60p 0.65p 0.50p 0.55p 7946587
24/02/2026 0.60p 0.65p 0.57p 0.60p 3233889
23/02/2026 0.60p 0.67p 0.55p 0.60p 6252305
20/02/2026 0.60p 0.65p 0.55p 0.60p 13193464
19/02/2026 0.58p 0.64p 0.50p 0.60p 14038228
18/02/2026 0.60p 0.60p 0.50p 0.58p 4289076
17/02/2026 0.60p 0.65p 0.58p 0.60p 2507391
16/02/2026 0.60p 0.65p 0.54p 0.60p 6575576
13/02/2026 0.60p 0.61p 0.55p 0.56p 6534123
12/02/2026 0.60p 0.65p 0.55p 0.59p 10516967
11/02/2026 0.65p 0.65p 0.55p 0.60p 7839441
10/02/2026 0.63p 0.65p 0.60p 0.63p 4793777
09/02/2026 0.63p 0.70p 0.54p 0.64p 24078842
06/02/2026 0.63p 0.65p 0.55p 0.55p 15206550
05/02/2026 0.63p 0.64p 0.60p 0.60p 5934867
04/02/2026 0.63p 0.65p 0.60p 0.63p 5102062
03/02/2026 0.63p 0.70p 0.60p 0.63p 10951808
02/02/2026 0.70p 0.70p 0.60p 0.60p 24349226
30/01/2026 0.73p 0.75p 0.65p 0.70p 4499328
29/01/2026 0.73p 0.75p 0.69p 0.69p 23155720
28/01/2026 0.75p 0.80p 0.65p 0.73p 30348776
27/01/2026 0.70p 0.75p 0.65p 0.66p 5045112
26/01/2026 0.75p 0.89p 0.69p 0.70p 70695296
23/01/2026 0.63p 0.70p 0.60p 0.68p 38504736

*Close Price adjusted for both dividends and splits