Castle Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.011	0.012	0.011	0.011	0.330	44,506
2023-06-28	0.012	0.012	0.011	0.012	0.360	31,924
2023-06-27	0.011	0.012	0.011	0.011	0.330	240,506
2023-06-26	0.011	0.012	0.011	0.011	0.315	40,074
2023-06-23	0.011	0.011	0.011	0.011	0.330	13,435
2023-06-22	0.011	0.012	0.011	0.012	0.360	24,280
2023-06-21	0.011	0.012	0.011	0.011	0.330	105,895
2023-06-20	0.011	0.011	0.010	0.010	0.300	130,708
2023-06-19	0.012	0.012	0.011	0.011	0.330	176,599
2023-06-16	0.013	0.013	0.012	0.012	0.360	229,055
2023-06-15	0.014	0.014	0.013	0.013	0.390	47,406
2023-06-14	0.014	0.014	0.013	0.013	0.390	50,751
2023-06-13	0.015	0.015	0.014	0.014	0.420	30,124
2023-06-09	0.015	0.015	0.015	0.015	0.450	13,333
2023-06-08	0.016	0.016	0.015	0.015	0.450	20,836
2023-06-07	0.015	0.016	0.015	0.015	0.450	10,299
2023-06-06	0.015	0.015	0.015	0.015	0.450	15,647
2023-06-05	0.015	0.016	0.015	0.015	0.450	37,328
2023-06-02	0.016	0.016	0.015	0.015	0.450	14,556
2023-06-01	0.015	0.016	0.015	0.015	0.450	43,511
2023-05-31	0.015	0.016	0.015	0.015	0.450	21,663
2023-05-30	0.015	0.016	0.015	0.016	0.480	39,587
2023-05-29	0.015	0.016	0.015	0.015	0.450	41,201
2023-05-26	0.015	0.015	0.015	0.015	0.450	5,224
2023-05-25	0.015	0.016	0.015	0.015	0.450	15,072
2023-05-24	0.016	0.016	0.016	0.016	0.465	11,945
2023-05-23	0.016	0.016	0.015	0.015	0.450	10,751
2023-05-22	0.017	0.017	0.016	0.017	0.510	47,818
2023-05-19	0.016	0.016	0.015	0.015	0.450	7,709
2023-05-18	0.016	0.016	0.015	0.015	0.450	23,863
2023-05-17	0.017	0.017	0.016	0.016	0.480	9,929
2023-05-16	0.015	0.017	0.015	0.017	0.510	72,298
2023-05-15	0.016	0.016	0.015	0.015	0.450	154,245
2023-05-12	0.016	0.016	0.015	0.016	0.480	59,666
2023-05-11	0.017	0.017	0.016	0.016	0.480	87,005
2023-05-10	0.017	0.017	0.016	0.016	0.480	56,960
2023-05-09	0.017	0.017	0.016	0.017	0.510	123,443
2023-05-08	0.016	0.017	0.016	0.016	0.480	16,923
2023-05-05	0.016	0.016	0.016	0.016	0.480	0
2023-05-04	0.017	0.017	0.016	0.016	0.480	6,898
2023-05-03	0.017	0.018	0.017	0.017	0.510	22,544
2023-05-02	0.017	0.017	0.017	0.017	0.510	51,951
2023-05-01	0.018	0.018	0.017	0.017	0.510	81,020
2023-04-28	0.016	0.017	0.016	0.017	0.510	77,188
2023-04-27	0.017	0.017	0.016	0.016	0.480	186,797
2023-04-26	0.017	0.018	0.016	0.016	0.480	81,828
2023-04-24	0.018	0.018	0.016	0.016	0.480	38,131
2023-04-21	0.017	0.018	0.016	0.018	0.540	103,544
2023-04-20	0.017	0.017	0.016	0.016	0.480	15,870
2023-04-19	0.016	0.017	0.016	0.017	0.510	173,957
2023-04-18	0.016	0.016	0.015	0.015	0.450	186,499
2023-04-17	0.015	0.016	0.015	0.016	0.480	55,605
2023-04-14	0.016	0.016	0.016	0.016	0.480	113,937
2023-04-13	0.016	0.017	0.015	0.015	0.450	109,215
2023-04-12	0.019	0.019	0.014	0.015	0.450	756,182
2023-04-11	0.020	0.020	0.018	0.019	0.570	33,005
2023-04-06	0.020	0.020	0.019	0.019	0.570	138,729
2023-04-05	0.021	0.021	0.020	0.020	0.600	81,759
2023-04-04	0.020	0.021	0.019	0.020	0.600	290,691
2023-04-03	0.019	0.019	0.019	0.019	0.570	19,901

← NewerPage 15 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.