Castle Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.019	0.020	0.019	0.019	0.570	87,897
2023-03-30	0.018	0.020	0.018	0.019	0.570	189,248
2023-03-29	0.019	0.019	0.018	0.018	0.540	14,389
2023-03-28	0.018	0.019	0.017	0.019	0.570	40,526
2023-03-27	0.018	0.018	0.017	0.018	0.540	127,575
2023-03-24	0.018	0.019	0.017	0.018	0.540	181,766
2023-03-23	0.018	0.018	0.017	0.017	0.510	54,539
2023-03-22	0.018	0.018	0.017	0.018	0.540	58,361
2023-03-21	0.017	0.019	0.017	0.018	0.540	139,302
2023-03-20	0.019	0.020	0.017	0.017	0.510	454,170
2023-03-17	0.020	0.020	0.019	0.019	0.570	562,043
2023-03-16	0.022	0.023	0.022	0.022	0.660	80,280
2023-03-15	0.022	0.022	0.021	0.021	0.630	61,447
2023-03-14	0.024	0.024	0.021	0.021	0.630	139,445
2023-03-13	0.023	0.024	0.022	0.023	0.690	174,512
2023-03-10	0.022	0.022	0.022	0.022	0.660	0
2023-03-09	0.022	0.022	0.022	0.022	0.660	0
2023-03-08	0.021	0.022	0.021	0.022	0.660	5,165
2023-03-07	0.021	0.021	0.021	0.021	0.630	61
2023-03-06	0.022	0.022	0.022	0.022	0.660	20,567
2023-03-03	0.022	0.023	0.021	0.022	0.660	70,377
2023-03-02	0.021	0.022	0.021	0.022	0.660	16,254
2023-03-01	0.021	0.022	0.021	0.022	0.660	75,539
2023-02-28	0.022	0.022	0.021	0.022	0.660	70,710
2023-02-27	0.022	0.023	0.021	0.022	0.660	71,544
2023-02-24	0.023	0.023	0.021	0.022	0.660	59,916
2023-02-23	0.023	0.024	0.023	0.023	0.690	32,394
2023-02-22	0.023	0.024	0.023	0.023	0.690	29,782
2023-02-21	0.023	0.024	0.023	0.024	0.720	23,118
2023-02-20	0.023	0.023	0.022	0.023	0.690	39,905
2023-02-17	0.024	0.024	0.023	0.023	0.690	7,932
2023-02-16	0.022	0.024	0.022	0.023	0.690	13,329
2023-02-15	0.023	0.024	0.023	0.024	0.720	48,685
2023-02-14	0.024	0.025	0.024	0.024	0.705	25,927
2023-02-13	0.024	0.024	0.023	0.024	0.720	39,760
2023-02-10	0.023	0.025	0.023	0.023	0.690	34,441
2023-02-09	0.023	0.025	0.023	0.023	0.690	74,277
2023-02-08	0.022	0.023	0.022	0.023	0.690	54,669
2023-02-07	0.022	0.023	0.022	0.023	0.690	32,135
2023-02-06	0.022	0.023	0.022	0.023	0.690	48,071
2023-02-03	0.022	0.022	0.021	0.022	0.660	64,128
2023-02-02	0.022	0.023	0.022	0.022	0.660	63,660
2023-02-01	0.023	0.023	0.021	0.022	0.660	132,824
2023-01-31	0.023	0.023	0.022	0.022	0.660	123,270
2023-01-30	0.023	0.023	0.022	0.022	0.660	70,876
2023-01-27	0.023	0.024	0.023	0.023	0.690	95,347
2023-01-25	0.024	0.024	0.022	0.022	0.660	20,552
2023-01-24	0.023	0.023	0.022	0.023	0.690	61,028
2023-01-23	0.024	0.024	0.022	0.023	0.690	70,338
2023-01-20	0.025	0.025	0.022	0.023	0.690	59,452
2023-01-19	0.025	0.025	0.024	0.025	0.750	51,562
2023-01-18	0.024	0.025	0.023	0.023	0.690	21,778
2023-01-17	0.024	0.024	0.023	0.023	0.690	44,752
2023-01-16	0.026	0.026	0.024	0.024	0.720	60,727
2023-01-13	0.026	0.026	0.025	0.026	0.780	104,998
2023-01-12	0.026	0.027	0.025	0.025	0.750	124,281
2023-01-11	0.026	0.028	0.025	0.025	0.750	95,414
2023-01-10	0.025	0.026	0.025	0.025	0.750	31,454
2023-01-09	0.023	0.025	0.023	0.025	0.750	93,375
2023-01-06	0.021	0.024	0.021	0.022	0.660	78,497

← NewerPage 16 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.