Castillo Copper Limited (CCZ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 11 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,454,584 |
| 10 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 14,401 |
| 09 Sept 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 100,546 |
| 06 Sept 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 100,000 |
| 05 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 860,006 |
| 04 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 03 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 142,797 |
| 02 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,000,000 |
| 30 Aug 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 29 Aug 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 24,981 |
| 28 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 27 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 40,045 |
| 26 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 23 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,000,000 |
| 22 Aug 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 147,905 |
| 21 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 20 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 19 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 22,000 |
| 16 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 174,777 |
| 15 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 62,500 |
| 14 Aug 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 98,555 |
| 13 Aug 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 538,883 |
| 12 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 09 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 10,567 |
| 08 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 400,000 |
| 07 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,000,071 |
| 06 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,339,500 |
| 05 Aug 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 7,190,636 |
| 02 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 286,088 |
| 01 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 250,000 |
| 31 July 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 928,011 |
| 30 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 29 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 30,812 |
| 26 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 878,719 |
| 25 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 64,001 |
| 24 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 23 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,909,340 |
| 22 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 19 July 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,734,297 |
| 18 July 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,682,308 |
| 17 July 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 626,609 |
| 16 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 419,727 |
| 15 July 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 666,181 |
| 12 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 11 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 280,491 |
| 10 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 50,000 |
| 09 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 500,000 |
| 08 July 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,596,801 |
| 05 July 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 864,727 |
| 04 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 990,000 |
| 03 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,000 |
| 02 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 01 July 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 517,686 |
| 28 June 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,966,152 |
| 27 June 2024 | 0.0050 | 0.0060 | 0.0040 | 0.0060 | 0.0060 | 3,778,027 |
| 26 June 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 4,025,685 |
| 25 June 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 3,769,304 |
| 24 June 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 230,027 |
| 21 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 421,362 |
| 20 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 449,732 |
| 19 June 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 539,726 |
| 18 June 2024 | 0.0060 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 1,772,587 |
| 17 June 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 4,207,672 |
| 14 June 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,000,638 |
| 13 June 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 3,681,313 |
| 12 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,308,328 |
| 11 June 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 75,089 |
| 07 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 65,000 |
| 06 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 46,430 |
| 05 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 4,889,863 |
| 04 June 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0085 | 0.0085 | 116,477 |
| 03 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 298,369 |
| 31 May 2024 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 233,060 |
| 30 May 2024 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 249,884 |
| 29 May 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,714,447 |
| 28 May 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
| 27 May 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0085 | 0.0085 | 437,999 |
| 24 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 123,009 |
| 23 May 2024 | 0.0085 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,441,710 |
| 22 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 548,889 |
| 21 May 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 5,188,483 |
| 20 May 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,845,123 |
| 17 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,778,035 |
| 16 May 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 6,963,706 |
| 15 May 2024 | 0.0070 | 0.0110 | 0.0070 | 0.0090 | 0.0090 | 22,331,663 |
| 14 May 2024 | 0.0050 | 0.0080 | 0.0050 | 0.0070 | 0.0070 | 9,707,413 |
| 13 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 509,009 |
| 10 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 09 May 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 412,044 |
| 08 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,313,097 |
| 07 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 06 May 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,686,083 |
| 03 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 44,000 |
| 02 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 350,000 |
| 01 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 508,579 |
| 30 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 479,080 |
| 29 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,711,052 |
| 26 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 24 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 9,999 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.