Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Corcel Plc | CRCL | London | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 0.325 | 02:00:54 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.35 | 0.325 | 0.35 | 0.325 | 0.325 |
| Industry Sector |
|---|
| MINING |
CRCL Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.365 | 0.425 | 0.275 | 0.332191 | 31,713,771 | -0.04 | -10.96% |
| 1 Month | 0.825 | 0.85 | 0.275 | 0.383083 | 20,909,904 | -0.50 | -60.61% |
| 3 Months | 0.90 | 1.125 | 0.275 | 0.648434 | 13,421,132 | -0.575 | -63.89% |
| 6 Months | 0.375 | 1.375 | 0.275 | 0.664971 | 17,094,965 | -0.05 | -13.33% |
| 1 Year | 0.335 | 1.375 | 0.23 | 0.590214 | 12,052,565 | -0.01 | -2.99% |
| 3 Years | 2.05 | 2.35 | 0.21 | 0.730867 | 6,505,967 | -1.73 | -84.15% |
| 5 Years | 0.000539 | 3.70 | 0.000221 | 0.582369 | 7,334,487 | 0.324461 | 60,196.85% |
CRCL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 0.325 | 0.00 | 0.00% | 0.35 | 0.35 | 0.325 | 2,767,802 |
| Apr 18 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 3,482,215 |
| Apr 17 2024 | 0.325 | -0.02 | -5.80% | 0.345 | 0.345 | 0.325 | 26,245,298 |
| Apr 16 2024 | 0.345 | 0.035 | 11.29% | 0.275 | 0.345 | 0.275 | 80,914,022 |
| Apr 15 2024 | 0.31 | -0.055 | -15.07% | 0.425 | 0.425 | 0.275 | 43,547,036 |
| Apr 12 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 4,380,285 |
| Apr 11 2024 | 0.365 | -0.06 | -14.12% | 0.425 | 0.425 | 0.365 | 11,890,444 |
| Apr 10 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 7,186,594 |
| Apr 09 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.375 | 13,034,412 |
| Apr 08 2024 | 0.425 | -0.025 | -5.56% | 0.45 | 0.45 | 0.40 | 3,787,106 |
| Apr 05 2024 | 0.45 | 0.05 | 12.50% | 0.40 | 0.45 | 0.40 | 6,480,874 |
| Apr 04 2024 | 0.40 | 0.025 | 6.67% | 0.375 | 0.425 | 0.375 | 16,027,382 |
| Apr 03 2024 | 0.375 | -0.05 | -11.76% | 0.425 | 0.425 | 0.375 | 23,154,363 |
| Apr 02 2024 | 0.425 | 0.035 | 8.97% | 0.375 | 0.425 | 0.375 | 14,035,391 |
| Mar 28 2024 | 0.39 | -0.11 | -22.00% | 0.475 | 0.475 | 0.325 | 92,221,066 |
| Mar 27 2024 | 0.50 | -0.30 | -37.50% | 0.80 | 0.80 | 0.475 | 23,099,456 |
| Mar 26 2024 | 0.80 | 0.025 | 3.23% | 0.775 | 0.80 | 0.775 | 2,477,756 |
| Mar 25 2024 | 0.775 | -0.075 | -8.82% | 0.85 | 0.85 | 0.775 | 3,469,684 |
| Mar 22 2024 | 0.85 | 0.03 | 3.66% | 0.825 | 0.85 | 0.825 | 944,890 |
| Mar 21 2024 | 0.82 | 0.045 | 5.81% | 0.775 | 0.825 | 0.775 | 7,126,920 |
| Mar 20 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 687,916 |
