Australia markets closed

Cassius Mining Limited (CMD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0300-0.0010 (-3.23%)
At close: 03:56PM AEDT
Time period:
08 Oct 2021 - 08 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20220.02900.03000.02900.03000.0300336,225
07 Oct 20220.02900.03000.02900.03000.0300336,225
06 Oct 20220.03100.03100.03100.03100.0310-
05 Oct 20220.03000.03100.02900.03100.0310356,645
04 Oct 20220.03000.03000.03000.03000.030023,333
03 Oct 20220.03600.03600.02900.02900.02901,298,007
30 Sept 20220.03700.03700.03500.03500.0350100,240
29 Sept 20220.03100.03700.03100.03700.0370931,527
28 Sept 20220.03400.03400.03400.03400.034047,812
27 Sept 20220.03100.03400.03100.03400.0340882,500
26 Sept 20220.03100.03100.03100.03100.0310-
23 Sept 20220.03100.03100.03100.03100.031055,134
21 Sept 20220.03500.03500.03500.03500.0350-
20 Sept 20220.03500.03500.03500.03500.0350255,222
19 Sept 20220.03500.03500.03100.03100.0310695,063
16 Sept 20220.03800.03900.03500.03600.0360407,898
15 Sept 20220.03700.03700.03300.03700.0370659,047
14 Sept 20220.03600.03700.03600.03700.0370108,159
13 Sept 20220.03700.03700.03500.03700.0370440,874
12 Sept 20220.03600.03700.03400.03700.03702,531,751
09 Sept 20220.03700.03800.03500.03500.03502,030,017
08 Sept 20220.03900.03900.03600.03600.0360692,964
07 Sept 20220.03600.03900.03600.03700.0370536,260
06 Sept 20220.04000.04300.03500.03500.03504,403,324
05 Sept 20220.03200.03800.03200.03800.03804,390,373
02 Sept 20220.02800.03200.02800.03100.03102,599,182
01 Sept 20220.02700.02800.02500.02600.0260579,115
31 Aug 20220.02500.02900.02500.02600.02601,017,500
30 Aug 20220.02600.02650.02500.02500.0250600,111
29 Aug 20220.02500.02600.02500.02500.02502,210,404
26 Aug 20220.02300.02300.02300.02300.0230250,000
25 Aug 20220.02100.02300.02100.02300.0230582,194
24 Aug 20220.02000.02000.02000.02000.0200114,173
23 Aug 20220.02100.02100.02100.02100.0210406,064
22 Aug 20220.02200.02200.02100.02100.0210930,000
19 Aug 20220.02300.02300.02300.02300.023010,000
18 Aug 20220.02300.02300.02300.02300.0230-
17 Aug 20220.02300.02300.02300.02300.023090,000
16 Aug 20220.02200.02300.02200.02300.0230200,000
15 Aug 20220.02200.02300.02200.02200.02201,065,000
12 Aug 20220.02200.02200.02100.02100.0210289,426
11 Aug 20220.02000.02100.02000.02100.0210240,703
10 Aug 20220.01900.01900.01900.01900.019051,000
09 Aug 20220.01800.01800.01800.01800.0180190,703
08 Aug 20220.01800.01900.01800.01900.0190189,354
05 Aug 20220.02500.02500.01800.02000.02002,824,140
04 Aug 20220.02300.02300.02300.02300.0230-
03 Aug 20220.02300.02300.02300.02300.0230-
02 Aug 20220.02300.02300.02300.02300.0230-
01 Aug 20220.02300.02300.02300.02300.0230-
29 July 20220.02300.02300.02300.02300.0230-
28 July 20220.02300.02300.02300.02300.0230-
27 July 20220.02300.02300.02300.02300.0230-
26 July 20220.02300.02300.02300.02300.0230-
25 July 20220.02300.02300.02300.02300.0230-
22 July 20220.02300.02300.02300.02300.0230-
21 July 20220.02300.02300.02300.02300.0230-
20 July 20220.02300.02300.02300.02300.0230-
19 July 20220.02300.02300.02300.02300.0230-
18 July 20220.02300.02300.02300.02300.0230-
15 July 20220.02300.02300.02300.02300.0230-
14 July 20220.02300.02300.02300.02300.0230-
13 July 20220.02300.02300.02300.02300.0230-
12 July 20220.02300.02300.02300.02300.0230-
11 July 20220.02300.02300.02300.02300.0230-
08 July 20220.02300.02300.02300.02300.0230-
07 July 20220.02300.02300.02300.02300.0230-
06 July 20220.02300.02300.02300.02300.0230-
05 July 20220.02300.02300.02300.02300.0230-
04 July 20220.02300.02300.02300.02300.0230-
01 July 20220.02300.02300.02300.02300.0230-
30 June 20220.02300.02300.02300.02300.0230-
29 June 20220.02300.02300.02300.02300.0230-
28 June 20220.02300.02300.02300.02300.0230-
27 June 20220.02300.02300.02300.02300.0230-
24 June 20220.02300.02300.02300.02300.0230-
23 June 20220.02300.02300.02300.02300.0230-
22 June 20220.02300.02300.02300.02300.0230-
21 June 20220.02300.02300.02300.02300.0230-
20 June 20220.02300.02300.02300.02300.0230-
17 June 20220.02300.02300.02300.02300.0230-
16 June 20220.02300.02300.02300.02300.0230-
15 June 20220.02300.02300.02300.02300.0230-
14 June 20220.02300.02300.02300.02300.0230-
10 June 20220.02300.02300.02300.02300.0230-
09 June 20220.02300.02300.02300.02300.0230-
08 June 20220.02300.02300.02300.02300.0230-
07 June 20220.02300.02300.02300.02300.0230-
06 June 20220.02300.02300.02300.02300.0230-
03 June 20220.02300.02300.02300.02300.0230-
02 June 20220.02300.02300.02300.02300.0230-
01 June 20220.02300.02300.02300.02300.0230-
31 May 20220.02300.02300.02300.02300.0230-
30 May 20220.02300.02300.02300.02300.0230-
27 May 20220.02300.02300.02300.02300.0230-
26 May 20220.02300.02300.02300.02300.0230-
25 May 20220.02300.02300.02300.02300.0230-
24 May 20220.02300.02300.02300.02300.0230-
23 May 20220.02300.02300.02300.02300.0230-
20 May 20220.02300.02300.02300.02300.0230-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...