Castle Minerals Limited (CDT.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0050

-0.0010

(-16.67%)

At close: 03:53PM AEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0050	0.0055	0.0050	0.0050	0.0050	398,983
02 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,258
01 May 2024	0.0050	0.0060	0.0050	0.0060	0.0060	866,273
30 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	291,633
29 Apr 2024	-	-	-	-	-	-
26 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	285,500
24 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	302,824
23 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	67,268
22 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	29,857
19 Apr 2024	-	-	-	-	-	-
18 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	73,694
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
15 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	194,018
12 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	59,285
11 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	285,415
10 Apr 2024	0.0055	0.0060	0.0055	0.0060	0.0060	1,906,820
09 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	445,415
08 Apr 2024	0.0060	0.0060	0.0050	0.0055	0.0055	6,770,578
05 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	17,241
04 Apr 2024	-	-	-	-	-	-
03 Apr 2024	0.0065	0.0065	0.0060	0.0060	0.0060	130,000
02 Apr 2024	0.0065	0.0065	0.0060	0.0060	0.0060	413,730
28 Mar 2024	0.0060	0.0065	0.0060	0.0065	0.0065	3,107,655
27 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,454,977
26 Mar 2024	-	-	-	-	-	-
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	135,714
21 Mar 2024	0.0065	0.0065	0.0060	0.0060	0.0060	1,072,000
20 Mar 2024	0.0060	0.0065	0.0060	0.0065	0.0065	2,360,168
19 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,499,000
18 Mar 2024	0.0065	0.0070	0.0060	0.0060	0.0060	1,355,555
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	0.0065	0.0070	0.0065	0.0070	0.0070	32,000
13 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,696,237
12 Mar 2024	0.0085	0.0090	0.0070	0.0070	0.0070	12,270,199
11 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	314,750
08 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,153,846
07 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	610,000
06 Mar 2024	-	-	-	-	-	-
05 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	150,000
04 Mar 2024	0.0060	0.0065	0.0060	0.0060	0.0060	2,510,794
01 Mar 2024	0.0065	0.0065	0.0065	0.0065	0.0065	200,000
29 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	300,000
28 Feb 2024	-	-	-	-	-	-
27 Feb 2024	-	-	-	-	-	-
26 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	602,787
23 Feb 2024	0.0060	0.0065	0.0060	0.0060	0.0060	1,330,000
22 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	54,500
21 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	500,000
20 Feb 2024	0.0065	0.0070	0.0065	0.0070	0.0070	104,524
19 Feb 2024	0.0060	0.0070	0.0060	0.0060	0.0060	471,548
16 Feb 2024	0.0070	0.0070	0.0060	0.0065	0.0065	2,621,816
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,442,653
13 Feb 2024	0.0060	0.0070	0.0060	0.0070	0.0070	667,222
12 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,246,134
09 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	313,629
08 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	840,185
07 Feb 2024	0.0075	0.0080	0.0070	0.0070	0.0070	984,554
06 Feb 2024	0.0090	0.0090	0.0070	0.0070	0.0070	3,014,173
05 Feb 2024	0.0080	0.0090	0.0080	0.0080	0.0080	13,836,934
02 Feb 2024	0.0070	0.0070	0.0060	0.0065	0.0065	2,038,208
01 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	207,242
31 Jan 2024	0.0065	0.0065	0.0060	0.0065	0.0065	1,100,000
30 Jan 2024	0.0060	0.0070	0.0060	0.0060	0.0060	1,570,994
29 Jan 2024	0.0060	0.0070	0.0060	0.0065	0.0065	195,571
25 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	71,509
24 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	202,117
23 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	40,000
22 Jan 2024	-	-	-	-	-	-
19 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,002,064
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	500,000
16 Jan 2024	0.0080	0.0080	0.0070	0.0080	0.0080	954,457
15 Jan 2024	0.0080	0.0080	0.0075	0.0080	0.0080	910,525
12 Jan 2024	-	-	-	-	-	-
11 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,206,900
10 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,530,341
09 Jan 2024	-	-	-	-	-	-
08 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	85,625
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	90,909
03 Jan 2024	-	-	-	-	-	-
02 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,412,328
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	95,572
27 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	1,140,000
22 Dec 2023	0.0085	0.0085	0.0085	0.0085	0.0085	157,400
21 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	1,655,000
20 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	194,510
19 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	127,500
18 Dec 2023	-	-	-	-	-	-
15 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	150,000
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	47,267
12 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	280,500
11 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	2,811,589
08 Dec 2023	0.0090	0.0100	0.0090	0.0090	0.0090	222,500
07 Dec 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

AUD/USD0.6622+0.0050(+0.77%)

ASX 2007,629.00+42.00(+0.55%)

OIL77.99-0.12(-0.15%)

GOLD2,310.10+1.50(+0.06%)

Bitcoin AUD96,801.03+73.70(+0.08%)

Castle Minerals Limited (CDT.XA)

ALL ORDS
7,897.50
+48.10(+0.61%)

AUD/USD
0.6622
+0.0050(+0.77%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
77.99
-0.12(-0.15%)

GOLD
2,310.10
+1.50(+0.06%)

Bitcoin AUD
96,801.03
+73.70(+0.08%)