Castle Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.011	0.011	0.010	0.011	0.330	113,494
2023-09-20	0.012	0.012	0.010	0.010	0.300	228,519
2023-09-19	0.011	0.011	0.011	0.011	0.330	0
2023-09-18	0.012	0.013	0.011	0.011	0.330	169,131
2023-09-15	0.011	0.011	0.011	0.011	0.315	47,039
2023-09-14	0.011	0.011	0.010	0.010	0.300	46,770
2023-09-13	0.011	0.011	0.011	0.011	0.315	1,533
2023-09-12	0.010	0.011	0.010	0.011	0.315	7,782
2023-09-11	0.011	0.011	0.010	0.011	0.315	32,191
2023-09-08	0.011	0.011	0.010	0.010	0.300	22,622
2023-09-07	0.011	0.011	0.011	0.011	0.330	5,030
2023-09-06	0.011	0.011	0.010	0.011	0.330	64,791
2023-09-05	0.010	0.010	0.010	0.010	0.300	0
2023-09-04	0.010	0.010	0.010	0.010	0.300	278
2023-09-01	0.011	0.011	0.011	0.011	0.330	7,566
2023-08-31	0.010	0.011	0.010	0.011	0.330	114,533
2023-08-30	0.011	0.011	0.011	0.011	0.315	3,403
2023-08-29	0.011	0.011	0.010	0.010	0.300	14,192
2023-08-28	0.011	0.011	0.010	0.010	0.300	101,243
2023-08-25	0.011	0.011	0.011	0.011	0.315	99,362
2023-08-24	0.010	0.010	0.010	0.010	0.300	44,816
2023-08-23	0.010	0.011	0.010	0.011	0.315	35,414
2023-08-22	0.011	0.011	0.011	0.011	0.330	394
2023-08-21	0.011	0.011	0.011	0.011	0.330	11,666
2023-08-18	0.011	0.011	0.011	0.011	0.330	39,138
2023-08-17	0.011	0.011	0.011	0.011	0.330	113,287
2023-08-16	0.011	0.011	0.011	0.011	0.330	0
2023-08-15	0.011	0.012	0.011	0.011	0.330	45,469
2023-08-14	0.012	0.012	0.011	0.011	0.330	22,474
2023-08-11	0.012	0.012	0.011	0.011	0.330	53,037
2023-08-10	0.011	0.012	0.011	0.012	0.360	43,052
2023-08-09	0.011	0.011	0.011	0.011	0.330	47,211
2023-08-08	0.011	0.011	0.011	0.011	0.330	563
2023-08-07	0.012	0.012	0.011	0.011	0.330	19,673
2023-08-04	0.013	0.013	0.011	0.011	0.330	31,667
2023-08-03	0.011	0.012	0.011	0.012	0.360	70,351
2023-08-02	0.012	0.012	0.011	0.011	0.330	86,157
2023-08-01	0.013	0.013	0.012	0.013	0.375	24,558
2023-07-31	0.013	0.013	0.012	0.013	0.390	75,855
2023-07-28	0.013	0.014	0.013	0.013	0.390	20,864
2023-07-27	0.013	0.013	0.012	0.013	0.375	17,019
2023-07-26	0.014	0.014	0.013	0.013	0.390	134,096
2023-07-25	0.014	0.014	0.014	0.014	0.420	14,895
2023-07-24	0.014	0.014	0.014	0.014	0.420	55,086
2023-07-21	0.014	0.014	0.014	0.014	0.420	1,470
2023-07-20	0.014	0.014	0.014	0.014	0.420	0
2023-07-19	0.014	0.014	0.014	0.014	0.420	14,226
2023-07-18	0.015	0.015	0.014	0.014	0.420	35,049
2023-07-17	0.015	0.015	0.015	0.015	0.450	19,171
2023-07-14	0.015	0.016	0.015	0.015	0.450	25,498
2023-07-13	0.015	0.016	0.015	0.015	0.450	36,265
2023-07-12	0.015	0.015	0.014	0.014	0.420	55,939
2023-07-11	0.014	0.016	0.014	0.015	0.450	134,673
2023-07-10	0.013	0.014	0.013	0.013	0.390	18,676
2023-07-07	0.013	0.013	0.013	0.013	0.390	8,781
2023-07-06	0.013	0.013	0.013	0.013	0.390	19,793
2023-07-05	0.012	0.013	0.012	0.013	0.390	27,909
2023-07-04	0.011	0.012	0.011	0.012	0.360	27,158
2023-07-03	0.012	0.012	0.012	0.012	0.360	833
2023-06-30	0.012	0.012	0.011	0.011	0.330	112,869

← NewerPage 14 of 22 · 1,269 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.