Cloudbreak Discovery (CDL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/11/2024 0.15p 0.15p 0.15p 0.15p 0
20/11/2024 0.15p 0.15p 0.15p 0.15p 0
19/11/2024 0.15p 0.15p 0.15p 0.15p 0
18/11/2024 0.15p 0.15p 0.15p 0.15p 0
14/11/2024 0.15p 0.15p 0.15p 0.15p 0
13/11/2024 0.15p 0.15p 0.15p 0.15p 0
12/11/2024 0.15p 0.15p 0.15p 0.15p 0
11/11/2024 0.15p 0.15p 0.15p 0.15p 0
08/11/2024 0.15p 0.15p 0.15p 0.15p 0
07/11/2024 0.15p 0.15p 0.15p 0.15p 0
06/11/2024 0.15p 0.15p 0.15p 0.15p 0
05/11/2024 0.15p 0.15p 0.15p 0.15p 0
04/11/2024 0.15p 0.15p 0.15p 0.15p 0
01/11/2024 0.15p 0.15p 0.15p 0.15p 0
31/10/2024 0.15p 0.17p 0.12p 0.15p 2225378
30/10/2024 0.15p 0.16p 0.12p 0.16p 63007
29/10/2024 0.15p 0.16p 0.12p 0.15p 1592848
28/10/2024 0.16p 0.16p 0.15p 0.15p 905821
25/10/2024 0.16p 0.16p 0.15p 0.16p 1124115
24/10/2024 0.16p 0.25p 0.15p 0.16p 1845131
23/10/2024 0.18p 0.20p 0.15p 0.16p 897677
22/10/2024 0.18p 0.20p 0.16p 0.18p 613870
21/10/2024 0.20p 0.21p 0.17p 0.18p 544607
18/10/2024 0.20p 0.22p 0.17p 0.20p 169327
17/10/2024 0.20p 0.22p 0.17p 0.20p 11845
16/10/2024 0.20p 0.23p 0.17p 0.20p 463308
15/10/2024 0.20p 0.22p 0.17p 0.20p 441636
14/10/2024 0.18p 0.22p 0.17p 0.20p 885672
11/10/2024 0.23p 0.25p 0.18p 0.18p 2292285
10/10/2024 0.23p 0.24p 0.21p 0.23p 152125
09/10/2024 0.23p 0.25p 0.20p 0.23p 37853
08/10/2024 0.23p 0.25p 0.20p 0.23p 448486
07/10/2024 0.23p 0.25p 0.20p 0.20p 150651
04/10/2024 0.23p 0.25p 0.20p 0.23p 419976
03/10/2024 0.23p 0.25p 0.20p 0.23p 306977
02/10/2024 0.23p 0.23p 0.22p 0.23p 68559
01/10/2024 0.25p 0.25p 0.21p 0.23p 924330
30/09/2024 0.25p 0.25p 0.22p 0.25p 271386
27/09/2024 0.25p 0.30p 0.22p 0.25p 1017459
26/09/2024 0.25p 0.25p 0.22p 0.25p 494950
25/09/2024 0.25p 0.25p 0.23p 0.25p 269816
24/09/2024 0.28p 0.28p 0.23p 0.25p 858246
23/09/2024 0.28p 0.28p 0.25p 0.28p 218699
20/09/2024 0.28p 0.28p 0.25p 0.28p 53550
19/09/2024 0.28p 0.30p 0.25p 0.28p 221524
18/09/2024 0.28p 0.28p 0.28p 0.28p 0
17/09/2024 0.28p 0.28p 0.25p 0.28p 141391
16/09/2024 0.28p 0.28p 0.25p 0.28p 132722
13/09/2024 0.28p 0.28p 0.25p 0.28p 109228
12/09/2024 0.28p 0.30p 0.25p 0.28p 60951
11/09/2024 0.28p 0.28p 0.25p 0.28p 129944
10/09/2024 0.28p 0.28p 0.25p 0.28p 28156
09/09/2024 0.28p 0.28p 0.26p 0.28p 44200
06/09/2024 0.28p 0.28p 0.26p 0.28p 27168
05/09/2024 0.30p 0.30p 0.25p 0.28p 1158288
04/09/2024 0.30p 0.30p 0.26p 0.30p 341082
03/09/2024 0.30p 0.30p 0.26p 0.30p 28308
02/09/2024 0.30p 0.33p 0.27p 0.30p 535313
30/08/2024 0.30p 0.33p 0.25p 0.30p 97675
29/08/2024 0.30p 0.33p 0.27p 0.30p 461381
28/08/2024 0.30p 0.33p 0.27p 0.30p 238180
27/08/2024 0.30p 0.30p 0.27p 0.30p 36035
23/08/2024 0.30p 0.35p 0.27p 0.30p 30473
22/08/2024 0.30p 0.33p 0.27p 0.30p 1744667
21/08/2024 0.30p 0.30p 0.26p 0.30p 324345
20/08/2024 0.30p 0.35p 0.27p 0.30p 254637
19/08/2024 0.30p 0.30p 0.27p 0.30p 0
16/08/2024 0.30p 0.33p 0.27p 0.27p 92435
15/08/2024 0.28p 0.30p 0.25p 0.30p 1429591
14/08/2024 0.28p 0.29p 0.28p 0.28p 111787
13/08/2024 0.28p 0.29p 0.27p 0.28p 462423
12/08/2024 0.28p 0.29p 0.26p 0.28p 115500
09/08/2024 0.28p 0.28p 0.26p 0.28p 37320
08/08/2024 0.28p 0.30p 0.25p 0.28p 119242
07/08/2024 0.28p 0.29p 0.25p 0.28p 15561
06/08/2024 0.28p 0.29p 0.26p 0.28p 586172
05/08/2024 0.28p 0.30p 0.26p 0.28p 249384
02/08/2024 0.28p 0.29p 0.26p 0.28p 766921
01/08/2024 0.28p 0.30p 0.26p 0.28p 1004393
31/07/2024 0.28p 0.30p 0.25p 0.28p 659841
30/07/2024 0.28p 0.30p 0.25p 0.28p 1259977
29/07/2024 0.30p 0.35p 0.24p 0.28p 2844991
26/07/2024 0.30p 0.34p 0.25p 0.30p 160784
25/07/2024 0.30p 0.34p 0.29p 0.30p 1270194
24/07/2024 0.30p 0.32p 0.29p 0.30p 331810
23/07/2024 0.30p 0.34p 0.28p 0.30p 85230
22/07/2024 0.30p 0.32p 0.27p 0.30p 181730
19/07/2024 0.28p 0.33p 0.26p 0.30p 1884744
18/07/2024 0.33p 0.35p 0.25p 0.28p 5328636
17/07/2024 0.33p 0.33p 0.30p 0.33p 902635
16/07/2024 0.38p 0.38p 0.30p 0.33p 2628268
15/07/2024 0.38p 0.40p 0.35p 0.38p 174509
12/07/2024 0.38p 0.40p 0.35p 0.38p 288548
11/07/2024 0.38p 0.38p 0.35p 0.38p 173656
10/07/2024 0.38p 0.40p 0.35p 0.38p 503650
09/07/2024 0.38p 0.40p 0.35p 0.38p 117508
08/07/2024 0.38p 0.38p 0.35p 0.38p 226328
05/07/2024 0.38p 0.40p 0.34p 0.38p 486143
04/07/2024 0.38p 0.40p 0.35p 0.38p 551293
03/07/2024 0.38p 0.40p 0.35p 0.38p 888500
02/07/2024 0.38p 0.38p 0.35p 0.38p 107796
01/07/2024 0.38p 0.38p 0.35p 0.38p 172521
28/06/2024 0.33p 0.39p 0.30p 0.38p 2411865
27/06/2024 0.33p 0.35p 0.30p 0.33p 311733
26/06/2024 0.38p 0.40p 0.30p 0.33p 1614268
25/06/2024 0.38p 0.38p 0.35p 0.38p 125369
24/06/2024 0.38p 0.38p 0.35p 0.38p 116590
21/06/2024 0.38p 0.38p 0.35p 0.38p 253608
20/06/2024 0.38p 0.40p 0.35p 0.38p 207043
19/06/2024 0.40p 0.40p 0.35p 0.38p 522688
18/06/2024 0.40p 0.45p 0.35p 0.40p 118182
17/06/2024 0.40p 0.45p 0.35p 0.40p 232442
14/06/2024 0.40p 0.45p 0.35p 0.40p 174243
13/06/2024 0.40p 0.45p 0.35p 0.40p 262479
12/06/2024 0.40p 0.45p 0.35p 0.40p 429016
11/06/2024 0.40p 0.45p 0.35p 0.40p 44683
10/06/2024 0.40p 0.40p 0.40p 0.40p 10000
07/06/2024 0.40p 0.45p 0.35p 0.40p 29554
06/06/2024 0.40p 0.45p 0.35p 0.40p 645566
05/06/2024 0.40p 0.45p 0.36p 0.40p 79018
04/06/2024 0.40p 0.45p 0.35p 0.40p 404378
03/06/2024 0.40p 0.40p 0.36p 0.40p 41608
31/05/2024 0.40p 0.45p 0.35p 0.40p 607707
30/05/2024 0.40p 0.45p 0.35p 0.40p 381360
29/05/2024 0.40p 0.45p 0.40p 0.40p 6356
28/05/2024 0.40p 0.45p 0.35p 0.40p 78211
24/05/2024 0.40p 0.45p 0.35p 0.40p 1197659
23/05/2024 0.40p 0.45p 0.35p 0.40p 124345
22/05/2024 0.40p 0.43p 0.37p 0.40p 132011
21/05/2024 0.38p 0.40p 0.35p 0.38p 80251
20/05/2024 0.40p 0.45p 0.35p 0.38p 1416367
17/05/2024 0.40p 0.45p 0.35p 0.40p 302122
16/05/2024 0.43p 0.43p 0.35p 0.40p 665180
15/05/2024 0.43p 0.43p 0.40p 0.43p 106393
14/05/2024 0.43p 0.43p 0.40p 0.43p 36336
13/05/2024 0.43p 0.45p 0.40p 0.43p 201620
10/05/2024 0.45p 0.45p 0.40p 0.43p 122546
09/05/2024 0.45p 0.50p 0.40p 0.45p 474062
08/05/2024 0.45p 0.47p 0.40p 0.45p 153672
07/05/2024 0.45p 0.50p 0.40p 0.45p 497853
03/05/2024 0.40p 0.45p 0.37p 0.45p 477596
02/05/2024 0.40p 0.45p 0.35p 0.40p 78534
01/05/2024 0.40p 0.45p 0.36p 0.40p 1164530
30/04/2024 0.40p 0.45p 0.35p 0.40p 125378
29/04/2024 0.40p 0.45p 0.36p 0.40p 879776
26/04/2024 0.40p 0.45p 0.35p 0.36p 382439
25/04/2024 0.40p 0.45p 0.35p 0.40p 172037
24/04/2024 0.40p 0.40p 0.36p 0.36p 78860
23/04/2024 0.40p 0.45p 0.35p 0.40p 100668
22/04/2024 0.40p 0.45p 0.35p 0.40p 462984
19/04/2024 0.40p 0.45p 0.35p 0.40p 585187
18/04/2024 0.40p 0.42p 0.40p 0.40p 30000
17/04/2024 0.40p 0.45p 0.35p 0.40p 555059
16/04/2024 0.40p 0.42p 0.36p 0.40p 175456
15/04/2024 0.40p 0.45p 0.35p 0.40p 120592
12/04/2024 0.40p 0.45p 0.35p 0.40p 280760
11/04/2024 0.43p 0.45p 0.35p 0.40p 984858
10/04/2024 0.43p 0.49p 0.36p 0.43p 297572
09/04/2024 0.43p 0.49p 0.36p 0.43p 486676
08/04/2024 0.38p 0.40p 0.35p 0.40p 744361
05/04/2024 0.35p 0.39p 0.32p 0.38p 2238236
04/04/2024 0.33p 0.38p 0.30p 0.30p 1275449
03/04/2024 0.35p 0.39p 0.30p 0.30p 1154432
02/04/2024 0.30p 0.40p 0.27p 0.33p 2263233
28/03/2024 0.35p 0.35p 0.22p 0.30p 2634622
27/03/2024 0.35p 0.40p 0.35p 0.35p 247
26/03/2024 0.35p 0.37p 0.30p 0.35p 865750
25/03/2024 0.35p 0.38p 0.33p 0.35p 438667
22/03/2024 0.35p 0.38p 0.32p 0.35p 1539037
21/03/2024 0.35p 0.37p 0.33p 0.35p 1165533
20/03/2024 0.38p 0.38p 0.38p 0.35p 53162
19/03/2024 0.38p 0.40p 0.35p 0.38p 1004899
18/03/2024 0.38p 0.38p 0.35p 0.38p 632227
15/03/2024 0.38p 0.40p 0.35p 0.38p 255465
14/03/2024 0.38p 0.40p 0.35p 0.38p 514844
13/03/2024 0.38p 0.38p 0.35p 0.38p 41946
12/03/2024 0.38p 0.40p 0.35p 0.38p 968125
11/03/2024 0.38p 0.38p 0.35p 0.38p 584255
08/03/2024 0.38p 0.40p 0.35p 0.38p 455846
07/03/2024 0.38p 0.40p 0.35p 0.38p 563846
06/03/2024 0.43p 0.43p 0.37p 0.38p 1525187
05/03/2024 0.38p 0.40p 0.35p 0.38p 216530
04/03/2024 0.38p 0.40p 0.35p 0.38p 201480
01/03/2024 0.38p 0.40p 0.35p 0.38p 701092
29/02/2024 0.38p 0.40p 0.35p 0.38p 642200
28/02/2024 0.38p 0.40p 0.35p 0.38p 1180222
27/02/2024 0.38p 0.40p 0.35p 0.38p 169644
26/02/2024 0.38p 0.40p 0.35p 0.38p 959680
23/02/2024 0.38p 0.40p 0.35p 0.38p 140642
22/02/2024 0.38p 0.40p 0.35p 0.38p 227485
21/02/2024 0.38p 0.40p 0.35p 0.38p 158017
20/02/2024 0.38p 0.40p 0.36p 0.38p 769261
19/02/2024 0.38p 0.40p 0.35p 0.38p 100407
16/02/2024 0.38p 0.40p 0.35p 0.38p 126571
15/02/2024 0.38p 0.40p 0.38p 0.38p 8747
14/02/2024 0.38p 0.40p 0.35p 0.38p 305562
13/02/2024 0.38p 0.40p 0.35p 0.38p 918017
12/02/2024 0.38p 0.40p 0.36p 0.38p 268678
09/02/2024 0.43p 0.43p 0.35p 0.41p 3716164
08/02/2024 0.43p 0.45p 0.40p 0.43p 11769

*Close Price adjusted for both dividends and splits