Castle Minerals Limited (CDT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:05AM AEST. Market open.
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Sept 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 112,000 |
| 06 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 05 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 500,000 |
| 04 Sept 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 03 Sept 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 224,980 |
| 02 Sept 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 30 Aug 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 29 Aug 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 600,000 |
| 28 Aug 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 110,000 |
| 27 Aug 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 822,416 |
| 26 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 86,769 |
| 23 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 50,000 |
| 22 Aug 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 4,812,749 |
| 21 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 20,000 |
| 20 Aug 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 18,333 |
| 19 Aug 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 576,269 |
| 16 Aug 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 21,958 |
| 15 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 409,000 |
| 14 Aug 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 2,736,702 |
| 13 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 125,000 |
| 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 | 1,404,735 |
| 08 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,892,832 |
| 07 Aug 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 11,814,245 |
| 06 Aug 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 574,633 |
| 05 Aug 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 252,320 |
| 02 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 201,234 |
| 01 Aug 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 831,301 |
| 31 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 400,000 |
| 30 July 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 599,780 |
| 29 July 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 134,495 |
| 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 |
| *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.