Castle Minerals Limited (CDT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0040

0.0000

(0.00%)

At close: 10:36AM AEST

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,431,101
25 July 2024	0.0040	0.0040	0.0035	0.0040	0.0040	3,311,674
24 July 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,718
23 July 2024	0.0040	0.0040	0.0040	0.0040	0.0040	222,222
22 July 2024	0.0040	0.0040	0.0040	0.0040	0.0040	512,222
19 July 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
18 July 2024	0.0035	0.0040	0.0035	0.0035	0.0035	1,310,811
17 July 2024	0.0040	0.0040	0.0040	0.0040	0.0040	300,012
16 July 2024	0.0045	0.0045	0.0040	0.0040	0.0040	4,493,198
15 July 2024	0.0040	0.0045	0.0040	0.0040	0.0040	2,175,332
12 July 2024	0.0040	0.0040	0.0040	0.0040	0.0040	583,271
11 July 2024	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
10 July 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
09 July 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,523,288
08 July 2024	0.0050	0.0050	0.0040	0.0040	0.0040	5,860,502
05 July 2024	0.0050	0.0050	0.0040	0.0040	0.0040	2,904,813
04 July 2024	0.0040	0.0050	0.0040	0.0050	0.0050	1,419,539
03 July 2024	0.0040	0.0040	0.0040	0.0040	0.0040	88,000
02 July 2024	0.0045	0.0045	0.0045	0.0045	0.0045	235,009
01 July 2024	0.0045	0.0045	0.0045	0.0045	0.0045	200,000
28 June 2024	0.0050	0.0050	0.0040	0.0040	0.0040	8,211,475
27 June 2024	0.0040	0.0050	0.0040	0.0050	0.0050	11,322,850
26 June 2024	0.0040	0.0040	0.0035	0.0035	0.0035	2,210,777
25 June 2024	0.0040	0.0050	0.0040	0.0040	0.0040	7,763,834
24 June 2024	0.0050	0.0050	0.0040	0.0040	0.0040	946,871
21 June 2024	0.0050	0.0055	0.0050	0.0050	0.0050	3,676,026
20 June 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
19 June 2024	0.0060	0.0060	0.0050	0.0050	0.0050	11,658,388
18 June 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
17 June 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
14 June 2024	0.0060	0.0065	0.0060	0.0065	0.0065	791,877
13 June 2024	0.0055	0.0065	0.0055	0.0060	0.0060	7,824,332
12 June 2024	0.0050	0.0050	0.0050	0.0050	0.0050	209
11 June 2024	0.0050	0.0055	0.0050	0.0055	0.0055	372,464
07 June 2024	0.0055	0.0055	0.0055	0.0055	0.0055	30,674
06 June 2024	0.0055	0.0055	0.0050	0.0050	0.0050	515,666
05 June 2024	0.0060	0.0060	0.0060	0.0060	0.0060	83,374
04 June 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,013,990
03 June 2024	0.0055	0.0055	0.0050	0.0050	0.0050	145,333
31 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
30 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
29 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
28 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	240,000
27 May 2024	0.0060	0.0060	0.0050	0.0050	0.0050	230,000
24 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	186,423
23 May 2024	0.0050	0.0070	0.0050	0.0050	0.0050	8,828,127
22 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
21 May 2024	0.0050	0.0060	0.0050	0.0060	0.0060	2,147,335
20 May 2024	0.0060	0.0060	0.0050	0.0050	0.0050	2,813,581
17 May 2024	0.0050	0.0060	0.0050	0.0060	0.0060	764,183
16 May 2024	0.0060	0.0060	0.0050	0.0060	0.0060	2,542,499
15 May 2024	0.0055	0.0060	0.0050	0.0060	0.0060	381,717
14 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	150,000
13 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	331,673
10 May 2024	0.0060	0.0060	0.0055	0.0060	0.0060	4,126,566
09 May 2024	0.0055	0.0060	0.0055	0.0060	0.0060	171,322
08 May 2024	0.0060	0.0060	0.0050	0.0050	0.0050	205,741
07 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	6,311,889
06 May 2024	0.0050	0.0055	0.0050	0.0055	0.0055	20,340
03 May 2024	0.0050	0.0055	0.0050	0.0055	0.0055	173,664
02 May 2024	0.0050	0.0060	0.0050	0.0060	0.0060	590,898
01 May 2024	0.0055	0.0060	0.0050	0.0060	0.0060	2,021,946
30 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	331,582
29 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	944,624
26 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	132,497
24 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	699,313
23 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	695,881
22 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	80
19 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	165
18 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	98,239
17 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	40,142
16 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	300,000
15 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	382,069
12 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	600,000
11 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	124,103
10 Apr 2024	0.0055	0.0060	0.0055	0.0060	0.0060	3,234,620
09 Apr 2024	0.0060	0.0060	0.0055	0.0060	0.0060	701,526
08 Apr 2024	0.0065	0.0065	0.0050	0.0060	0.0060	8,032,469
05 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	71,685
04 Apr 2024	0.0070	0.0070	0.0065	0.0065	0.0065	277,511
03 Apr 2024	0.0060	0.0065	0.0060	0.0065	0.0065	112,214
02 Apr 2024	0.0060	0.0065	0.0060	0.0065	0.0065	165,086
28 Mar 2024	0.0070	0.0070	0.0065	0.0065	0.0065	602,972
27 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	96,818
26 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	75,000
25 Mar 2024	0.0070	0.0070	0.0065	0.0065	0.0065	76,510
22 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	72,673
21 Mar 2024	0.0070	0.0070	0.0065	0.0065	0.0065	79,744
20 Mar 2024	0.0070	0.0070	0.0065	0.0065	0.0065	154,982
19 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	636,779
18 Mar 2024	0.0070	0.0070	0.0065	0.0070	0.0070	377,142
15 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	649,292
14 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	278,375
13 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	3,997,600
12 Mar 2024	0.0080	0.0090	0.0070	0.0070	0.0070	15,469,629
11 Mar 2024	0.0070	0.0070	0.0065	0.0065	0.0065	100,151
08 Mar 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
07 Mar 2024	0.0060	0.0065	0.0060	0.0065	0.0065	1,033,090
06 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	703,259
05 Mar 2024	0.0060	0.0065	0.0060	0.0065	0.0065	140,850
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD103,702.45+3,344.70(+3.33%)

Castle Minerals Limited (CDT.AX)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
103,702.45
+3,344.70(+3.33%)