Mail

CDT.AX - Castle Minerals Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.0160	0.0160	0.0150	0.0150	0.0150	436,708
01 June 2023	0.0150	0.0160	0.0150	0.0150	0.0150	1,305,360
31 May 2023	0.0150	0.0155	0.0150	0.0150	0.0150	649,914
30 May 2023	0.0150	0.0160	0.0150	0.0160	0.0160	1,187,615
29 May 2023	0.0150	0.0160	0.0150	0.0150	0.0150	1,236,038
26 May 2023	0.0150	0.0150	0.0150	0.0150	0.0150	156,724
25 May 2023	0.0150	0.0160	0.0150	0.0150	0.0150	452,168
24 May 2023	0.0160	0.0160	0.0155	0.0155	0.0155	358,366
23 May 2023	0.0160	0.0160	0.0150	0.0150	0.0150	322,534
22 May 2023	0.0170	0.0170	0.0160	0.0170	0.0170	1,434,544
19 May 2023	0.0160	0.0160	0.0150	0.0150	0.0150	231,282
18 May 2023	0.0160	0.0160	0.0150	0.0150	0.0150	715,899
17 May 2023	0.0170	0.0170	0.0160	0.0160	0.0160	297,881
16 May 2023	0.0150	0.0170	0.0150	0.0170	0.0170	2,168,947
15 May 2023	0.0160	0.0160	0.0150	0.0150	0.0150	4,627,378
12 May 2023	0.0160	0.0160	0.0150	0.0160	0.0160	1,789,990
11 May 2023	0.0165	0.0165	0.0160	0.0160	0.0160	2,610,168
10 May 2023	0.0170	0.0170	0.0160	0.0160	0.0160	1,708,819
09 May 2023	0.0170	0.0170	0.0160	0.0170	0.0170	3,703,295
08 May 2023	0.0160	0.0165	0.0160	0.0160	0.0160	507,708
05 May 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
04 May 2023	0.0170	0.0170	0.0160	0.0160	0.0160	206,965
03 May 2023	0.0170	0.0180	0.0170	0.0170	0.0170	676,346
02 May 2023	0.0170	0.0170	0.0170	0.0170	0.0170	1,558,543
01 May 2023	0.0180	0.0180	0.0170	0.0170	0.0170	2,430,622
28 Apr 2023	0.0160	0.0170	0.0160	0.0170	0.0170	2,315,667
27 Apr 2023	0.0170	0.0170	0.0160	0.0160	0.0160	5,603,915
26 Apr 2023	0.0170	0.0180	0.0160	0.0160	0.0160	2,454,869
24 Apr 2023	0.0180	0.0180	0.0160	0.0160	0.0160	1,143,954
21 Apr 2023	0.0170	0.0180	0.0160	0.0180	0.0180	3,106,350
20 Apr 2023	0.0170	0.0170	0.0160	0.0160	0.0160	476,110
19 Apr 2023	0.0160	0.0170	0.0155	0.0170	0.0170	5,218,712
18 Apr 2023	0.0160	0.0160	0.0150	0.0150	0.0150	5,594,991
17 Apr 2023	0.0150	0.0160	0.0150	0.0160	0.0160	1,668,177
14 Apr 2023	0.0160	0.0160	0.0160	0.0160	0.0160	3,418,137
13 Apr 2023	0.0160	0.0170	0.0150	0.0150	0.0150	3,276,456
12 Apr 2023	0.0190	0.0190	0.0140	0.0150	0.0150	22,685,464
11 Apr 2023	0.0200	0.0200	0.0180	0.0190	0.0190	990,163
06 Apr 2023	0.0200	0.0200	0.0190	0.0190	0.0190	4,161,877
05 Apr 2023	0.0210	0.0210	0.0200	0.0200	0.0200	2,452,795
04 Apr 2023	0.0200	0.0210	0.0190	0.0200	0.0200	8,720,746
03 Apr 2023	0.0190	0.0190	0.0190	0.0190	0.0190	597,055
31 Mar 2023	0.0190	0.0195	0.0190	0.0190	0.0190	2,636,925
30 Mar 2023	0.0180	0.0200	0.0180	0.0190	0.0190	5,677,452
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0180	0.0190	0.0170	0.0190	0.0190	1,215,797
27 Mar 2023	0.0180	0.0180	0.0170	0.0180	0.0180	3,827,270
24 Mar 2023	0.0180	0.0190	0.0170	0.0180	0.0180	5,452,984
23 Mar 2023	0.0180	0.0180	0.0170	0.0170	0.0170	1,636,188
22 Mar 2023	0.0180	0.0180	0.0170	0.0180	0.0180	1,750,835
21 Mar 2023	0.0170	0.0190	0.0170	0.0180	0.0180	4,179,062
20 Mar 2023	0.0190	0.0200	0.0170	0.0170	0.0170	13,625,111
17 Mar 2023	0.0200	0.0200	0.0190	0.0190	0.0190	16,861,304
16 Mar 2023	0.0215	0.0230	0.0215	0.0220	0.0220	2,408,430
15 Mar 2023	0.0220	0.0220	0.0210	0.0210	0.0210	1,843,428
14 Mar 2023	0.0240	0.0240	0.0210	0.0210	0.0210	4,183,355
13 Mar 2023	0.0230	0.0240	0.0220	0.0230	0.0230	5,235,385
10 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
09 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
08 Mar 2023	0.0210	0.0220	0.0210	0.0220	0.0220	154,951
07 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	1,833
06 Mar 2023	0.0220	0.0220	0.0215	0.0220	0.0220	617,039
03 Mar 2023	0.0220	0.0230	0.0210	0.0220	0.0220	2,111,324
02 Mar 2023	0.0210	0.0220	0.0210	0.0220	0.0220	487,625
01 Mar 2023	0.0210	0.0220	0.0205	0.0220	0.0220	2,266,188
28 Feb 2023	0.0220	0.0220	0.0210	0.0220	0.0220	2,121,305
27 Feb 2023	0.0220	0.0230	0.0210	0.0220	0.0220	2,146,329
24 Feb 2023	0.0230	0.0230	0.0210	0.0220	0.0220	1,797,482
23 Feb 2023	0.0230	0.0240	0.0230	0.0230	0.0230	971,825
22 Feb 2023	0.0230	0.0240	0.0225	0.0230	0.0230	893,487
21 Feb 2023	0.0230	0.0240	0.0230	0.0240	0.0240	693,562
20 Feb 2023	0.0230	0.0230	0.0220	0.0230	0.0230	1,197,177
17 Feb 2023	0.0240	0.0240	0.0230	0.0230	0.0230	237,989
16 Feb 2023	0.0220	0.0240	0.0220	0.0230	0.0230	399,886
15 Feb 2023	0.0230	0.0240	0.0230	0.0240	0.0240	1,460,555
14 Feb 2023	0.0240	0.0250	0.0235	0.0235	0.0235	777,840
13 Feb 2023	0.0240	0.0240	0.0230	0.0240	0.0240	1,192,826
10 Feb 2023	0.0230	0.0250	0.0230	0.0230	0.0230	1,033,237
09 Feb 2023	0.0230	0.0250	0.0230	0.0230	0.0230	2,228,319
08 Feb 2023	0.0220	0.0230	0.0220	0.0230	0.0230	1,640,075
07 Feb 2023	0.0220	0.0230	0.0220	0.0230	0.0230	964,059
06 Feb 2023	0.0220	0.0230	0.0220	0.0230	0.0230	1,442,160
03 Feb 2023	0.0220	0.0220	0.0210	0.0220	0.0220	1,923,863
02 Feb 2023	0.0220	0.0230	0.0220	0.0220	0.0220	1,909,816
01 Feb 2023	0.0230	0.0230	0.0210	0.0220	0.0220	3,984,721
31 Jan 2023	0.0230	0.0230	0.0220	0.0220	0.0220	3,698,107
30 Jan 2023	0.0230	0.0230	0.0220	0.0220	0.0220	2,126,285
27 Jan 2023	0.0230	0.0240	0.0230	0.0230	0.0230	2,860,438
25 Jan 2023	0.0240	0.0240	0.0220	0.0220	0.0220	616,576
24 Jan 2023	0.0230	0.0230	0.0220	0.0230	0.0230	1,830,850
23 Jan 2023	0.0240	0.0240	0.0220	0.0230	0.0230	2,110,164
20 Jan 2023	0.0250	0.0250	0.0220	0.0230	0.0230	1,783,573
19 Jan 2023	0.0250	0.0250	0.0240	0.0250	0.0250	1,546,875
18 Jan 2023	0.0240	0.0245	0.0230	0.0230	0.0230	653,359
17 Jan 2023	0.0240	0.0240	0.0230	0.0230	0.0230	1,342,577
16 Jan 2023	0.0260	0.0260	0.0240	0.0240	0.0240	1,821,837
13 Jan 2023	0.0260	0.0260	0.0250	0.0260	0.0260	3,149,963
12 Jan 2023	0.0260	0.0270	0.0250	0.0250	0.0250	3,728,438
11 Jan 2023	0.0260	0.0280	0.0250	0.0250	0.0250	2,862,446
10 Jan 2023	0.0250	0.0260	0.0250	0.0250	0.0250	943,631
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...