Castle Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.025	0.025	0.024	0.024	0.720	65,413
2022-10-07	0.025	0.027	0.023	0.025	0.750	207,008
2022-10-06	0.025	0.027	0.024	0.025	0.750	42,768
2022-10-05	0.026	0.026	0.025	0.025	0.750	93,385
2022-10-04	0.024	0.026	0.024	0.026	0.780	84,044
2022-10-03	0.024	0.024	0.023	0.023	0.690	111,734
2022-09-30	0.026	0.026	0.024	0.025	0.750	118,773
2022-09-29	0.030	0.030	0.025	0.025	0.750	139,077
2022-09-28	0.026	0.028	0.026	0.027	0.810	51,081
2022-09-27	0.026	0.027	0.025	0.026	0.780	61,077
2022-09-26	0.027	0.027	0.025	0.025	0.750	156,529
2022-09-23	0.029	0.029	0.026	0.027	0.810	226,437
2022-09-21	0.030	0.031	0.030	0.030	0.900	72,859
2022-09-20	0.032	0.032	0.030	0.030	0.900	78,767
2022-09-19	0.032	0.033	0.030	0.030	0.900	86,816
2022-09-16	0.034	0.034	0.031	0.031	0.930	99,673
2022-09-15	0.032	0.035	0.032	0.033	0.990	98,417
2022-09-14	0.031	0.033	0.030	0.033	0.990	144,018
2022-09-13	0.031	0.033	0.031	0.033	0.990	93,757
2022-09-12	0.029	0.033	0.029	0.030	0.900	243,399
2022-09-09	0.029	0.030	0.028	0.028	0.840	115,852
2022-09-08	0.027	0.029	0.027	0.028	0.840	43,809
2022-09-07	0.028	0.029	0.026	0.026	0.780	152,199
2022-09-06	0.028	0.029	0.028	0.029	0.870	36,813
2022-09-05	0.030	0.030	0.027	0.029	0.870	95,268
2022-09-02	0.030	0.030	0.029	0.029	0.870	109,027
2022-09-01	0.032	0.032	0.030	0.031	0.930	29,666
2022-08-31	0.032	0.032	0.030	0.032	0.960	60,834
2022-08-30	0.032	0.032	0.030	0.031	0.930	84,728
2022-08-29	0.031	0.032	0.031	0.031	0.930	91,095
2022-08-26	0.033	0.035	0.032	0.034	1.020	149,444
2022-08-25	0.031	0.033	0.031	0.032	0.960	71,655
2022-08-24	0.031	0.031	0.030	0.030	0.900	12,126
2022-08-23	0.032	0.032	0.030	0.030	0.900	77,426
2022-08-22	0.032	0.033	0.031	0.033	0.975	74,385
2022-08-19	0.031	0.033	0.031	0.032	0.960	27,671
2022-08-18	0.031	0.032	0.030	0.030	0.900	91,627
2022-08-17	0.033	0.033	0.031	0.031	0.930	91,073
2022-08-16	0.035	0.035	0.033	0.033	0.990	78,859
2022-08-15	0.036	0.037	0.034	0.035	1.050	126,558
2022-08-12	0.035	0.036	0.034	0.034	1.020	92,769
2022-08-11	0.035	0.037	0.034	0.036	1.080	120,316
2022-08-10	0.034	0.035	0.033	0.034	1.020	39,709
2022-08-09	0.037	0.038	0.035	0.035	1.050	162,186
2022-08-08	0.033	0.038	0.033	0.037	1.110	314,376
2022-08-05	0.031	0.034	0.031	0.033	0.990	169,887
2022-08-04	0.032	0.032	0.030	0.030	0.900	28,120
2022-08-03	0.028	0.031	0.028	0.031	0.930	196,623
2022-08-02	0.028	0.028	0.027	0.028	0.840	24,537
2022-08-01	0.028	0.028	0.027	0.027	0.810	45,683
2022-07-29	0.028	0.028	0.027	0.027	0.810	6,770
2022-07-28	0.028	0.028	0.028	0.028	0.840	158,453
2022-07-27	0.027	0.027	0.026	0.026	0.780	41,944
2022-07-26	0.027	0.028	0.027	0.027	0.810	3,214
2022-07-25	0.028	0.029	0.027	0.027	0.810	57,370
2022-07-22	0.028	0.029	0.027	0.028	0.840	230,018
2022-07-21	0.027	0.027	0.027	0.027	0.810	22,195
2022-07-20	0.028	0.028	0.027	0.027	0.810	59,381
2022-07-19	0.027	0.027	0.027	0.027	0.810	26,710
2022-07-18	0.028	0.028	0.026	0.026	0.780	65,633

← NewerPage 18 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.