Cassius Mining Limited (CMD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0110

0.0000

(0.00%)

At close: 12:44PM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0110	0.0120	0.0110	0.0110	0.0110	2,465,203
24 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	745,091
23 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	248,719
22 Apr 2024	0.0110	0.0120	0.0110	0.0120	0.0120	3,710,313
19 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,670,218
18 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	90,197
17 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,625,336
16 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	159,184
15 Apr 2024	0.0080	0.0090	0.0080	0.0090	0.0090	253,308
12 Apr 2024	0.0080	0.0085	0.0080	0.0080	0.0080	550,994
11 Apr 2024	0.0090	0.0090	0.0080	0.0090	0.0090	1,797,615
10 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	333,443
09 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	90,054
08 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,402,331
05 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,449,935
04 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	408,122
03 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	185,000
02 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
27 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
26 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	30,000
25 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
22 Mar 2024	0.0100	0.0100	0.0090	0.0100	0.0100	5,962,474
21 Mar 2024	0.0110	0.0110	0.0100	0.0100	0.0100	618,985
20 Mar 2024	0.0105	0.0105	0.0100	0.0100	0.0100	182,096
19 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
18 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,195
15 Mar 2024	0.0110	0.0110	0.0100	0.0110	0.0110	146,301
14 Mar 2024	0.0110	0.0110	0.0100	0.0110	0.0110	2,073,613
13 Mar 2024	0.0110	0.0115	0.0110	0.0110	0.0110	1,984,271
12 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,849,562
11 Mar 2024	0.0110	0.0120	0.0105	0.0120	0.0120	7,478,101
08 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	2,345,455
07 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	2,336,080
06 Mar 2024	0.0110	0.0115	0.0110	0.0110	0.0110	1,074,797
05 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	3,312,602
04 Mar 2024	0.0100	0.0120	0.0100	0.0110	0.0110	20,692,842
01 Mar 2024	0.0100	0.0120	0.0090	0.0100	0.0100	36,737,244
29 Feb 2024	0.0300	0.0300	0.0090	0.0100	0.0100	101,308,707
28 Feb 2024	0.0340	0.0340	0.0310	0.0310	0.0310	660,090
27 Feb 2024	0.0340	0.0350	0.0340	0.0340	0.0340	1,423,112
26 Feb 2024	0.0330	0.0340	0.0330	0.0340	0.0340	782,132
23 Feb 2024	0.0320	0.0320	0.0310	0.0320	0.0320	1,107,171
22 Feb 2024	0.0320	0.0320	0.0310	0.0320	0.0320	1,196,024
21 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	868,135
20 Feb 2024	0.0320	0.0330	0.0320	0.0330	0.0330	178,800
19 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	837,570
16 Feb 2024	0.0340	0.0350	0.0340	0.0350	0.0350	88,060
15 Feb 2024	0.0330	0.0340	0.0330	0.0340	0.0340	377,101
14 Feb 2024	0.0320	0.0330	0.0320	0.0330	0.0330	238,845
13 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
12 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	125,000
09 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	300,000
08 Feb 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
07 Feb 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
06 Feb 2024	0.0330	0.0340	0.0330	0.0340	0.0340	294,464
05 Feb 2024	0.0330	0.0340	0.0330	0.0330	0.0330	707,000
02 Feb 2024	0.0330	0.0330	0.0320	0.0330	0.0330	868,844
01 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
31 Jan 2024	0.0350	0.0350	0.0330	0.0330	0.0330	439,582
30 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	329,545
29 Jan 2024	0.0330	0.0350	0.0330	0.0330	0.0330	563,290
25 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
24 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
23 Jan 2024	0.0360	0.0360	0.0350	0.0350	0.0350	2,151,000
22 Jan 2024	0.0370	0.0370	0.0360	0.0360	0.0360	249,000
19 Jan 2024	0.0370	0.0370	0.0370	0.0370	0.0370	50,311
18 Jan 2024	0.0360	0.0360	0.0350	0.0350	0.0350	199,401
17 Jan 2024	0.0370	0.0370	0.0360	0.0360	0.0360	62,000
16 Jan 2024	0.0370	0.0370	0.0370	0.0370	0.0370	344,000
15 Jan 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
12 Jan 2024	0.0360	0.0360	0.0360	0.0360	0.0360	49,500
11 Jan 2024	0.0370	0.0370	0.0360	0.0360	0.0360	103,595
10 Jan 2024	0.0350	0.0360	0.0350	0.0360	0.0360	172,950
09 Jan 2024	0.0370	0.0370	0.0370	0.0370	0.0370	77,782
08 Jan 2024	0.0400	0.0400	0.0370	0.0380	0.0380	193,050
05 Jan 2024	0.0410	0.0410	0.0390	0.0400	0.0400	182,167
04 Jan 2024	0.0400	0.0410	0.0390	0.0400	0.0400	157,593
03 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	37,225
02 Jan 2024	0.0400	0.0400	0.0380	0.0400	0.0400	146,500
29 Dec 2023	0.0400	0.0400	0.0380	0.0400	0.0400	354,166
28 Dec 2023	0.0360	0.0400	0.0360	0.0400	0.0400	219,261
27 Dec 2023	0.0320	0.0360	0.0320	0.0360	0.0360	227,510
22 Dec 2023	0.0330	0.0330	0.0310	0.0310	0.0310	10,841
21 Dec 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
20 Dec 2023	0.0330	0.0330	0.0330	0.0330	0.0330	97,679
19 Dec 2023	0.0330	0.0330	0.0330	0.0330	0.0330	455,892
18 Dec 2023	0.0330	0.0330	0.0330	0.0330	0.0330	745
15 Dec 2023	0.0340	0.0340	0.0330	0.0330	0.0330	304,999
14 Dec 2023	0.0340	0.0340	0.0330	0.0330	0.0330	173,156
13 Dec 2023	0.0340	0.0340	0.0340	0.0340	0.0340	14,166
12 Dec 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
11 Dec 2023	0.0360	0.0360	0.0330	0.0330	0.0330	225,000
08 Dec 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
07 Dec 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
06 Dec 2023	0.0350	0.0370	0.0350	0.0370	0.0370	805,368
05 Dec 2023	0.0340	0.0350	0.0340	0.0340	0.0340	909,912
04 Dec 2023	0.0310	0.0330	0.0310	0.0330	0.0330	59,000
01 Dec 2023	0.0330	0.0330	0.0310	0.0310	0.0310	608,405
30 Nov 2023	0.0340	0.0340	0.0310	0.0310	0.0310	184,470
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,887.37-856.62(-0.88%)

Cassius Mining Limited (CMD.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,887.37
-856.62(-0.88%)