CCA.AX(CCA.AX)
CCA.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $0.05 | $0.05 | $0.05 | $0.05 | 401,395 |
| 8/11/2026 | $0.05 | $0.05 | $0.05 | $0.05 | 203,498 |
| 8/10/2026 | $0.05 | $0.05 | $0.05 | $0.05 | 494,771 |
| 8/7/2026 | $0.05 | $0.05 | $0.05 | $0.05 | 2.11M |
| 8/6/2026 | $0.05 | $0.05 | $0.05 | $0.05 | 1.13M |
| 8/5/2026 | $0.05 | $0.05 | $0.05 | $0.05 | 116,000 |
| 8/4/2026 | $0.05 | $0.05 | $0.05 | $0.05 | - |
| 8/3/2026 | $0.05 | $0.05 | $0.05 | $0.05 | 5,350 |
| 7/31/2026 | $0.05 | $0.05 | $0.05 | $0.05 | 90,545 |
| 7/30/2026 | $0.05 | $0.06 | $0.05 | $0.05 | 497,422 |
| 7/29/2026 | $0.06 | $0.06 | $0.05 | $0.05 | 2.07M |
| 7/28/2026 | $0.06 | $0.06 | $0.05 | $0.05 | 1.69M |
| 7/27/2026 | $0.05 | $0.06 | $0.05 | $0.06 | 1.18M |
| 7/24/2026 | $0.05 | $0.06 | $0.05 | $0.05 | 3.56M |
| 7/23/2026 | $0.05 | $0.05 | $0.05 | $0.05 | 2.55M |
| 7/22/2026 | $0.07 | $0.07 | $0.05 | $0.05 | 7.20M |
| 7/21/2026 | $0.07 | $0.07 | $0.06 | $0.06 | 713,401 |
| 7/20/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 142,857 |
| 7/17/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 75,207 |
| 7/16/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 283,661 |
| 7/15/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 6,850 |
| 7/14/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 83,190 |
| 7/13/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 647,785 |
| 7/10/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 929,942 |
| 7/9/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 1.05M |
| 7/8/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 352,949 |
| 7/7/2026 | $0.07 | $0.08 | $0.07 | $0.07 | 244,503 |
| 7/6/2026 | $0.08 | $0.08 | $0.07 | $0.07 | 313,421 |
| 7/3/2026 | $0.08 | $0.08 | $0.08 | $0.08 | - |
| 7/2/2026 | $0.07 | $0.08 | $0.07 | $0.08 | 134,462 |
| 7/1/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 139,400 |
| 6/30/2026 | $0.07 | $0.08 | $0.07 | $0.08 | 716,150 |
| 6/29/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 16,680 |
| 6/26/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 250,362 |
| 6/25/2026 | $0.07 | $0.08 | $0.07 | $0.08 | 242,273 |
| 6/24/2026 | $0.07 | $0.08 | $0.07 | $0.07 | 151,953 |
| 6/23/2026 | $0.07 | $0.08 | $0.07 | $0.07 | 355,063 |
| 6/22/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 450,653 |
| 6/19/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 616,503 |
| 6/18/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 1,430 |
| 6/17/2026 | $0.07 | $0.08 | $0.07 | $0.08 | 2.24M |
| 6/16/2026 | $0.08 | $0.08 | $0.07 | $0.07 | 1.10M |
| 6/15/2026 | $0.07 | $0.08 | $0.07 | $0.08 | 694,778 |
| 6/12/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 175,783 |
| 6/11/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 154,742 |
| 6/10/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 747,089 |
| 6/9/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 412,671 |
| 6/5/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 9,534 |
| 6/4/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 92,175 |
| 6/3/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 313,343 |
| 6/2/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 1.10M |
| 6/1/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 432,695 |
| 5/29/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 371,402 |
| 5/28/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 900,509 |
| 5/27/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 684,133 |
| 5/26/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 615,870 |
| 5/25/2026 | $0.07 | $0.07 | $0.07 | $0.07 | - |
| 5/22/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 1.29M |
| 5/21/2026 | $0.07 | $0.07 | $0.07 | $0.07 | 572,612 |
| 5/20/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 42,724 |
| 5/19/2026 | $0.08 | $0.08 | $0.07 | $0.07 | 927,694 |
| 5/18/2026 | $0.08 | $0.08 | $0.07 | $0.08 | 1.69M |
| 5/15/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 500,000 |
| 5/14/2026 | $0.08 | $0.08 | $0.08 | $0.08 | 119,999 |