Castle Minerals Limited (CDT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0060

0.0000

(0.00%)

At close: 02:40PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
04 Mar 2024	0.0060	0.0065	0.0060	0.0060	0.0060	1,524,939
01 Mar 2024	0.0065	0.0065	0.0060	0.0060	0.0060	406,129
29 Feb 2024	0.0065	0.0065	0.0065	0.0065	0.0065	200,000
28 Feb 2024	0.0060	0.0065	0.0060	0.0065	0.0065	454,570
27 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	42,066
26 Feb 2024	0.0065	0.0070	0.0065	0.0070	0.0070	501,661
23 Feb 2024	0.0065	0.0065	0.0060	0.0060	0.0060	415,385
22 Feb 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
21 Feb 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
20 Feb 2024	0.0070	0.0070	0.0065	0.0065	0.0065	738,333
19 Feb 2024	0.0065	0.0065	0.0060	0.0065	0.0065	458,649
16 Feb 2024	0.0070	0.0070	0.0060	0.0070	0.0070	5,759,454
15 Feb 2024	0.0070	0.0070	0.0060	0.0070	0.0070	1,193,811
14 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	903,347
13 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,242,857
12 Feb 2024	0.0070	0.0070	0.0060	0.0070	0.0070	692,386
09 Feb 2024	0.0070	0.0070	0.0065	0.0070	0.0070	1,000,361
08 Feb 2024	0.0075	0.0075	0.0070	0.0070	0.0070	2,005,999
07 Feb 2024	0.0070	0.0080	0.0070	0.0075	0.0075	550,000
06 Feb 2024	0.0090	0.0090	0.0070	0.0070	0.0070	4,518,456
05 Feb 2024	0.0070	0.0090	0.0070	0.0080	0.0080	17,069,370
02 Feb 2024	0.0060	0.0070	0.0060	0.0060	0.0060	879,996
01 Feb 2024	0.0065	0.0070	0.0065	0.0070	0.0070	572,397
31 Jan 2024	0.0065	0.0070	0.0060	0.0070	0.0070	396,531
30 Jan 2024	0.0065	0.0070	0.0065	0.0070	0.0070	335,083
29 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	187,762
25 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	65,866
24 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	140,562
23 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	274,000
22 Jan 2024	0.0070	0.0070	0.0065	0.0070	0.0070	237,832
19 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	3,489,935
18 Jan 2024	0.0070	0.0070	0.0060	0.0065	0.0065	11,106,893
17 Jan 2024	0.0070	0.0075	0.0070	0.0075	0.0075	180,000
16 Jan 2024	0.0075	0.0080	0.0075	0.0075	0.0075	499,460
15 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
12 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,029,912
11 Jan 2024	0.0080	0.0085	0.0070	0.0080	0.0080	2,566,177
10 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	4,043,743
09 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,380,722
05 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,149,241
04 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
03 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	834,004
02 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,749,114
29 Dec 2023	0.0100	0.0100	0.0095	0.0095	0.0095	1,651,002
28 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
27 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	881,640
22 Dec 2023	0.0085	0.0085	0.0085	0.0085	0.0085	617,600
21 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	1,203,360
20 Dec 2023	0.0090	0.0090	0.0080	0.0090	0.0090	1,021,047
19 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	200,000
18 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	54,282
15 Dec 2023	0.0085	0.0085	0.0080	0.0080	0.0080	586,268
14 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,001
13 Dec 2023	0.0090	0.0090	0.0080	0.0090	0.0090	1,111,343
12 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	2,238,555
11 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,089,889
08 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	12,023
07 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	400,000
06 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	4,585,711
05 Dec 2023	0.0090	0.0095	0.0090	0.0095	0.0095	299,602
04 Dec 2023	0.0100	0.0100	0.0090	0.0100	0.0100	9,024,974
01 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	1,515,822
30 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	71,734
29 Nov 2023	0.0105	0.0105	0.0105	0.0105	0.0105	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6485-0.0004(-0.06%)

OIL82.58-0.78(-0.94%)

GOLD2,340.00-2.10(-0.09%)

Bitcoin AUD99,731.86-2,875.98(-2.80%)

Castle Minerals Limited (CDT.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6485
-0.0004(-0.06%)

OIL
82.58
-0.78(-0.94%)

GOLD
2,340.00
-2.10(-0.09%)

Bitcoin AUD
99,731.86
-2,875.98(-2.80%)