News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Castle Minerals Limited (CDT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0230

-0.0020

(-8.00%)

At close: 04:10PM AEDT

Time period:

03 Oct 2021 - 03 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2022	0.0230	0.0240	0.0230	0.0230	0.0230	2,479,741
30 Sept 2022	0.0260	0.0260	0.0240	0.0250	0.0250	3,563,193
29 Sept 2022	0.0300	0.0300	0.0250	0.0250	0.0250	4,172,331
28 Sept 2022	0.0260	0.0275	0.0260	0.0270	0.0270	1,532,433
27 Sept 2022	0.0260	0.0270	0.0250	0.0260	0.0260	1,832,322
26 Sept 2022	0.0270	0.0270	0.0250	0.0250	0.0250	4,695,871
23 Sept 2022	0.0290	0.0290	0.0260	0.0270	0.0270	6,793,113
21 Sept 2022	0.0300	0.0310	0.0300	0.0300	0.0300	2,185,792
20 Sept 2022	0.0320	0.0320	0.0300	0.0300	0.0300	2,363,035
19 Sept 2022	0.0320	0.0330	0.0300	0.0300	0.0300	2,604,499
16 Sept 2022	0.0340	0.0340	0.0310	0.0310	0.0310	2,990,220
15 Sept 2022	0.0320	0.0350	0.0320	0.0330	0.0330	2,952,525
14 Sept 2022	0.0310	0.0330	0.0300	0.0330	0.0330	4,320,563
13 Sept 2022	0.0310	0.0330	0.0310	0.0330	0.0330	2,812,716
12 Sept 2022	0.0290	0.0330	0.0290	0.0300	0.0300	7,301,980
09 Sept 2022	0.0290	0.0300	0.0280	0.0280	0.0280	3,475,576
08 Sept 2022	0.0270	0.0290	0.0270	0.0280	0.0280	1,314,274
07 Sept 2022	0.0280	0.0285	0.0260	0.0260	0.0260	4,565,982
06 Sept 2022	0.0280	0.0290	0.0280	0.0290	0.0290	1,104,400
05 Sept 2022	0.0300	0.0300	0.0270	0.0290	0.0290	2,858,054
02 Sept 2022	0.0300	0.0300	0.0290	0.0290	0.0290	3,270,827
01 Sept 2022	0.0320	0.0320	0.0300	0.0310	0.0310	889,992
31 Aug 2022	0.0320	0.0320	0.0300	0.0320	0.0320	1,825,042
30 Aug 2022	0.0320	0.0320	0.0300	0.0310	0.0310	2,541,865
29 Aug 2022	0.0310	0.0320	0.0310	0.0310	0.0310	2,732,870
26 Aug 2022	0.0330	0.0350	0.0320	0.0340	0.0340	4,483,323
25 Aug 2022	0.0310	0.0325	0.0310	0.0320	0.0320	2,149,652
24 Aug 2022	0.0310	0.0310	0.0300	0.0300	0.0300	363,799
23 Aug 2022	0.0320	0.0320	0.0300	0.0300	0.0300	2,322,799
22 Aug 2022	0.0320	0.0325	0.0310	0.0325	0.0325	2,231,564
19 Aug 2022	0.0310	0.0330	0.0310	0.0320	0.0320	830,142
18 Aug 2022	0.0310	0.0320	0.0300	0.0300	0.0300	2,748,832
17 Aug 2022	0.0330	0.0330	0.0310	0.0310	0.0310	2,732,200
16 Aug 2022	0.0350	0.0350	0.0330	0.0330	0.0330	2,365,797
15 Aug 2022	0.0360	0.0370	0.0340	0.0350	0.0350	3,796,762
12 Aug 2022	0.0350	0.0360	0.0340	0.0340	0.0340	2,783,093
11 Aug 2022	0.0350	0.0370	0.0340	0.0360	0.0360	3,609,503
10 Aug 2022	0.0340	0.0350	0.0330	0.0340	0.0340	1,191,289
09 Aug 2022	0.0370	0.0380	0.0350	0.0350	0.0350	4,865,589
08 Aug 2022	0.0330	0.0380	0.0330	0.0370	0.0370	9,431,284
05 Aug 2022	0.0310	0.0340	0.0310	0.0330	0.0330	5,096,623
04 Aug 2022	0.0320	0.0320	0.0300	0.0300	0.0300	843,622
03 Aug 2022	0.0280	0.0310	0.0280	0.0310	0.0310	5,898,692
02 Aug 2022	0.0280	0.0280	0.0270	0.0280	0.0280	736,130
01 Aug 2022	0.0280	0.0280	0.0270	0.0270	0.0270	1,370,495
29 July 2022	0.0280	0.0280	0.0270	0.0270	0.0270	203,102
28 July 2022	0.0280	0.0280	0.0280	0.0280	0.0280	4,753,606
27 July 2022	0.0270	0.0270	0.0260	0.0260	0.0260	1,258,326
26 July 2022	0.0270	0.0280	0.0270	0.0270	0.0270	96,434
25 July 2022	0.0280	0.0290	0.0270	0.0270	0.0270	1,721,123
22 July 2022	0.0280	0.0290	0.0270	0.0280	0.0280	6,900,564
21 July 2022	0.0270	0.0270	0.0265	0.0270	0.0270	665,860
20 July 2022	0.0280	0.0280	0.0270	0.0270	0.0270	1,781,433
19 July 2022	0.0270	0.0270	0.0270	0.0270	0.0270	801,301
18 July 2022	0.0280	0.0280	0.0260	0.0260	0.0260	1,969,008
15 July 2022	0.0260	0.0260	0.0250	0.0260	0.0260	1,273,878
14 July 2022	0.0280	0.0280	0.0270	0.0270	0.0270	740,063
13 July 2022	0.0250	0.0270	0.0250	0.0270	0.0270	1,729,979
12 July 2022	0.0280	0.0280	0.0260	0.0260	0.0260	2,492,286
11 July 2022	0.0310	0.0330	0.0260	0.0260	0.0260	9,533,384
08 July 2022	0.0250	0.0290	0.0250	0.0280	0.0280	6,262,917
07 July 2022	0.0250	0.0250	0.0240	0.0240	0.0240	774,504
06 July 2022	0.0260	0.0260	0.0240	0.0240	0.0240	3,215,959
05 July 2022	0.0240	0.0260	0.0240	0.0260	0.0260	1,726,316
04 July 2022	0.0220	0.0235	0.0220	0.0230	0.0230	784,898
01 July 2022	0.0220	0.0230	0.0220	0.0220	0.0220	1,297,942
30 June 2022	0.0230	0.0235	0.0210	0.0220	0.0220	5,611,505
29 June 2022	0.0230	0.0240	0.0220	0.0220	0.0220	5,173,733
28 June 2022	0.0240	0.0250	0.0230	0.0240	0.0240	3,746,883
27 June 2022	0.0250	0.0250	0.0240	0.0240	0.0240	4,614,926
24 June 2022	0.0230	0.0250	0.0230	0.0250	0.0250	1,896,166
23 June 2022	0.0240	0.0240	0.0230	0.0230	0.0230	2,970,112
22 June 2022	0.0250	0.0250	0.0240	0.0240	0.0240	3,866,174
21 June 2022	0.0250	0.0260	0.0250	0.0250	0.0250	1,455,332
20 June 2022	0.0270	0.0270	0.0250	0.0250	0.0250	1,206,455
17 June 2022	0.0250	0.0270	0.0240	0.0270	0.0270	3,756,322
16 June 2022	0.0260	0.0280	0.0250	0.0250	0.0250	5,243,507
15 June 2022	0.0240	0.0270	0.0240	0.0240	0.0240	10,169,197
14 June 2022	0.0230	0.0250	0.0230	0.0240	0.0240	6,820,008
10 June 2022	0.0260	0.0260	0.0250	0.0260	0.0260	11,196,670
09 June 2022	0.0320	0.0320	0.0270	0.0270	0.0270	6,280,308
08 June 2022	0.0330	0.0340	0.0300	0.0320	0.0320	5,741,307
07 June 2022	0.0350	0.0350	0.0330	0.0330	0.0330	3,891,718
06 June 2022	0.0360	0.0360	0.0340	0.0340	0.0340	1,973,711
03 June 2022	0.0350	0.0360	0.0345	0.0360	0.0360	1,962,515
02 June 2022	0.0350	0.0350	0.0340	0.0340	0.0340	2,707,190
01 June 2022	0.0370	0.0390	0.0340	0.0350	0.0350	5,865,842
31 May 2022	0.0380	0.0380	0.0370	0.0380	0.0380	1,489,869
30 May 2022	0.0370	0.0390	0.0370	0.0370	0.0370	2,153,085
27 May 2022	0.0360	0.0380	0.0360	0.0360	0.0360	2,198,979
26 May 2022	0.0380	0.0380	0.0360	0.0360	0.0360	1,701,597
25 May 2022	0.0360	0.0370	0.0360	0.0360	0.0360	2,171,168
24 May 2022	0.0380	0.0390	0.0360	0.0360	0.0360	7,542,926
23 May 2022	0.0420	0.0420	0.0380	0.0380	0.0380	4,279,631
20 May 2022	0.0420	0.0420	0.0400	0.0410	0.0410	946,303
19 May 2022	0.0400	0.0410	0.0380	0.0400	0.0400	7,256,809
18 May 2022	0.0420	0.0440	0.0400	0.0420	0.0420	4,155,779
17 May 2022	0.0390	0.0410	0.0380	0.0400	0.0400	5,883,106
16 May 2022	0.0430	0.0430	0.0380	0.0380	0.0380	7,638,003
13 May 2022	0.0340	0.0430	0.0340	0.0400	0.0400	12,093,326
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,656.40-22.30(-0.33%)

AUD/USD0.6454+0.0047(+0.74%)

ASX 2006,456.90-17.30(-0.27%)

OIL81.74+2.25(+2.83%)

GOLD1,674.70+2.70(+0.16%)

BTC-AUD29,843.91-297.95(-0.99%)

News that makes you smarter and richer... For free.

Castle Minerals Limited (CDT.AX)

ALL ORDS
6,656.40
-22.30(-0.33%)

AUD/USD
0.6454
+0.0047(+0.74%)

ASX 200
6,456.90
-17.30(-0.27%)

OIL
81.74
+2.25(+2.83%)

GOLD
1,674.70
+2.70(+0.16%)

BTC-AUD
29,843.91
-297.95(-0.99%)