Castle Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.024	0.024	0.021	0.022	0.660	98,925
2023-01-04	0.021	0.024	0.021	0.022	0.660	134,361
2023-01-03	0.021	0.022	0.021	0.021	0.630	23,818
2022-12-30	0.022	0.022	0.021	0.021	0.630	179,059
2022-12-29	0.022	0.022	0.022	0.022	0.660	26,238
2022-12-28	0.023	0.023	0.022	0.022	0.660	86,510
2022-12-23	0.023	0.024	0.022	0.023	0.690	38,906
2022-12-22	0.024	0.024	0.023	0.024	0.720	23,341
2022-12-21	0.025	0.025	0.023	0.023	0.690	33,454
2022-12-20	0.024	0.025	0.023	0.023	0.690	139,036
2022-12-19	0.023	0.024	0.022	0.023	0.690	45,733
2022-12-16	0.023	0.024	0.022	0.022	0.660	61,280
2022-12-15	0.023	0.024	0.023	0.023	0.690	124,680
2022-12-14	0.024	0.025	0.023	0.023	0.690	46,161
2022-12-13	0.025	0.025	0.023	0.024	0.720	79,587
2022-12-12	0.025	0.026	0.024	0.024	0.720	17,968
2022-12-09	0.025	0.028	0.025	0.025	0.750	206,397
2022-12-08	0.024	0.026	0.024	0.024	0.720	121,188
2022-12-07	0.025	0.025	0.024	0.024	0.720	35,307
2022-12-06	0.025	0.026	0.024	0.024	0.720	40,662
2022-12-05	0.024	0.025	0.024	0.025	0.750	49,027
2022-12-02	0.026	0.026	0.024	0.025	0.750	57,206
2022-12-01	0.024	0.026	0.024	0.025	0.750	200,017
2022-11-30	0.026	0.027	0.024	0.024	0.720	198,186
2022-11-29	0.029	0.030	0.025	0.026	0.780	497,036
2022-11-28	0.022	0.029	0.022	0.029	0.870	775,655
2022-11-25	0.021	0.022	0.021	0.021	0.630	22,994
2022-11-24	0.022	0.022	0.021	0.021	0.630	37,062
2022-11-23	0.022	0.023	0.022	0.023	0.690	87,551
2022-11-22	0.023	0.023	0.022	0.022	0.660	36,734
2022-11-21	0.023	0.023	0.022	0.022	0.660	26,669
2022-11-18	0.022	0.023	0.022	0.022	0.660	28,061
2022-11-17	0.023	0.023	0.022	0.022	0.660	12,921
2022-11-16	0.023	0.023	0.022	0.023	0.690	24,679
2022-11-15	0.023	0.023	0.023	0.023	0.690	65,240
2022-11-14	0.023	0.023	0.022	0.022	0.660	37,092
2022-11-11	0.022	0.023	0.022	0.023	0.690	41,000
2022-11-10	0.022	0.023	0.021	0.021	0.630	38,430
2022-11-09	0.023	0.024	0.022	0.022	0.660	143,988
2022-11-08	0.023	0.023	0.023	0.023	0.690	10,153
2022-11-07	0.023	0.023	0.022	0.023	0.690	16,112
2022-11-04	0.023	0.024	0.023	0.023	0.690	19,730
2022-11-03	0.023	0.023	0.022	0.023	0.690	43,713
2022-11-02	0.022	0.023	0.022	0.023	0.690	40,092
2022-11-01	0.023	0.024	0.023	0.023	0.690	69,481
2022-10-31	0.023	0.024	0.023	0.023	0.690	8,031
2022-10-28	0.024	0.024	0.023	0.023	0.690	34,617
2022-10-27	0.025	0.025	0.024	0.024	0.720	16,748
2022-10-26	0.024	0.024	0.024	0.024	0.720	64,100
2022-10-25	0.025	0.025	0.023	0.023	0.690	171,735
2022-10-24	0.026	0.026	0.024	0.024	0.720	135,553
2022-10-21	0.025	0.025	0.025	0.025	0.750	365,094
2022-10-20	0.028	0.028	0.025	0.025	0.750	38,459
2022-10-19	0.027	0.028	0.026	0.027	0.810	65,752
2022-10-18	0.025	0.026	0.025	0.026	0.780	55,961
2022-10-17	0.024	0.024	0.024	0.024	0.720	42,707
2022-10-14	0.025	0.025	0.024	0.024	0.720	54,802
2022-10-13	0.025	0.025	0.024	0.024	0.720	16,419
2022-10-12	0.025	0.025	0.024	0.025	0.735	35,457
2022-10-11	0.025	0.025	0.024	0.024	0.720	39,414

← NewerPage 17 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.