Castle Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.009	0.009	0.009	0.009	0.270	33
2023-12-13	0.009	0.009	0.008	0.009	0.270	37,044
2023-12-12	0.009	0.009	0.009	0.009	0.270	74,618
2023-12-11	0.009	0.009	0.009	0.009	0.270	36,329
2023-12-08	0.009	0.010	0.009	0.010	0.300	400
2023-12-07	0.010	0.010	0.010	0.010	0.300	13,333
2023-12-06	0.009	0.010	0.009	0.010	0.300	152,857
2023-12-05	0.009	0.010	0.009	0.010	0.285	9,986
2023-12-04	0.010	0.010	0.009	0.010	0.300	300,832
2023-12-01	0.011	0.011	0.010	0.010	0.300	50,527
2023-11-30	0.010	0.010	0.010	0.010	0.300	2,391
2023-11-29	0.011	0.011	0.011	0.011	0.315	0
2023-11-28	0.011	0.011	0.011	0.011	0.315	0
2023-11-27	0.011	0.011	0.011	0.011	0.315	5,966
2023-11-24	0.011	0.011	0.010	0.011	0.330	8,746
2023-11-23	0.011	0.011	0.011	0.011	0.330	42,306
2023-11-22	0.011	0.011	0.011	0.011	0.330	113,060
2023-11-21	0.011	0.011	0.011	0.011	0.315	8,537
2023-11-20	0.010	0.010	0.010	0.010	0.300	6,702
2023-11-17	0.010	0.011	0.010	0.011	0.315	4,179
2023-11-16	0.011	0.011	0.011	0.011	0.330	62,863
2023-11-15	0.011	0.011	0.011	0.011	0.330	47,734
2023-11-14	0.011	0.011	0.011	0.011	0.330	9,999
2023-11-13	0.011	0.011	0.011	0.011	0.330	36,938
2023-11-10	0.011	0.011	0.011	0.011	0.330	105,177
2023-11-09	0.011	0.011	0.010	0.010	0.300	36,421
2023-11-08	0.011	0.012	0.011	0.011	0.330	40,937
2023-11-07	0.011	0.012	0.011	0.012	0.360	109,577
2023-11-06	0.011	0.012	0.011	0.011	0.315	138,316
2023-11-03	0.012	0.012	0.011	0.011	0.330	170,255
2023-11-02	0.011	0.011	0.011	0.011	0.315	2,601
2023-11-01	0.010	0.010	0.010	0.010	0.300	0
2023-10-31	0.011	0.011	0.010	0.010	0.300	6,804
2023-10-30	0.012	0.012	0.010	0.010	0.300	32,002
2023-10-27	0.011	0.012	0.011	0.012	0.360	126,757
2023-10-26	0.011	0.011	0.011	0.011	0.330	142,380
2023-10-25	0.012	0.012	0.010	0.010	0.300	139,897
2023-10-24	0.011	0.012	0.011	0.011	0.330	242,776
2023-10-23	0.010	0.012	0.009	0.011	0.330	522,628
2023-10-20	0.009	0.010	0.009	0.009	0.270	18,893
2023-10-19	0.010	0.010	0.010	0.010	0.285	1,133
2023-10-18	0.009	0.009	0.009	0.009	0.270	0
2023-10-17	0.010	0.010	0.009	0.009	0.270	1,067
2023-10-16	0.010	0.010	0.009	0.009	0.270	41,032
2023-10-13	0.010	0.010	0.010	0.010	0.300	28,040
2023-10-12	0.010	0.011	0.010	0.010	0.300	62,330
2023-10-11	0.011	0.011	0.011	0.011	0.330	1,515
2023-10-10	0.011	0.011	0.011	0.011	0.330	77,358
2023-10-09	0.010	0.010	0.010	0.010	0.300	50,570
2023-10-06	0.010	0.010	0.010	0.010	0.300	15,503
2023-10-05	0.010	0.010	0.010	0.010	0.300	58
2023-10-04	0.010	0.010	0.010	0.010	0.300	39,112
2023-10-03	0.010	0.010	0.010	0.010	0.300	26,255
2023-10-02	0.010	0.010	0.010	0.010	0.300	21,778
2023-09-29	0.009	0.010	0.009	0.010	0.285	34,536
2023-09-28	0.010	0.010	0.009	0.009	0.270	20,833
2023-09-27	0.010	0.010	0.010	0.010	0.300	1,833
2023-09-26	0.010	0.010	0.010	0.010	0.285	999
2023-09-25	0.010	0.010	0.009	0.009	0.270	16,218
2023-09-22	0.010	0.011	0.010	0.010	0.300	25,753

← NewerPage 13 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.