Castle Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.026	0.026	0.025	0.026	0.780	42,462
2022-07-14	0.028	0.028	0.027	0.027	0.810	24,668
2022-07-13	0.025	0.027	0.025	0.027	0.810	57,665
2022-07-12	0.028	0.028	0.026	0.026	0.780	83,076
2022-07-11	0.031	0.033	0.026	0.026	0.780	317,779
2022-07-08	0.025	0.029	0.025	0.028	0.840	208,763
2022-07-07	0.025	0.025	0.024	0.024	0.720	25,816
2022-07-06	0.026	0.026	0.024	0.024	0.720	107,198
2022-07-05	0.024	0.026	0.024	0.026	0.780	57,543
2022-07-04	0.022	0.024	0.022	0.023	0.690	26,163
2022-07-01	0.022	0.023	0.022	0.022	0.660	43,264
2022-06-30	0.023	0.024	0.021	0.022	0.660	187,050
2022-06-29	0.023	0.024	0.022	0.022	0.660	172,457
2022-06-28	0.024	0.025	0.023	0.024	0.720	124,896
2022-06-27	0.025	0.025	0.024	0.024	0.720	153,830
2022-06-24	0.023	0.025	0.023	0.025	0.750	63,205
2022-06-23	0.024	0.024	0.023	0.023	0.690	99,003
2022-06-22	0.025	0.025	0.024	0.024	0.720	128,872
2022-06-21	0.025	0.026	0.025	0.025	0.750	48,511
2022-06-20	0.027	0.027	0.025	0.025	0.750	40,215
2022-06-17	0.025	0.027	0.024	0.027	0.810	125,210
2022-06-16	0.026	0.028	0.025	0.025	0.750	174,783
2022-06-15	0.024	0.027	0.024	0.024	0.720	338,973
2022-06-14	0.023	0.025	0.023	0.024	0.720	227,333
2022-06-10	0.026	0.026	0.025	0.026	0.780	373,222
2022-06-09	0.032	0.032	0.027	0.027	0.810	209,343
2022-06-08	0.033	0.034	0.030	0.032	0.960	191,376
2022-06-07	0.035	0.035	0.033	0.033	0.990	129,723
2022-06-06	0.036	0.036	0.034	0.034	1.020	65,790
2022-06-03	0.035	0.036	0.035	0.036	1.080	65,417
2022-06-02	0.035	0.035	0.034	0.034	1.020	90,239
2022-06-01	0.037	0.039	0.034	0.035	1.050	195,528
2022-05-31	0.038	0.038	0.037	0.038	1.140	49,662
2022-05-30	0.037	0.039	0.037	0.037	1.110	71,769
2022-05-27	0.036	0.038	0.036	0.036	1.080	73,299
2022-05-26	0.038	0.038	0.036	0.036	1.080	56,719
2022-05-25	0.036	0.037	0.036	0.036	1.080	72,372
2022-05-24	0.038	0.039	0.036	0.036	1.080	251,430
2022-05-23	0.042	0.042	0.038	0.038	1.140	142,654
2022-05-20	0.042	0.042	0.040	0.041	1.230	31,543
2022-05-19	0.040	0.041	0.038	0.040	1.200	241,893
2022-05-18	0.042	0.044	0.040	0.042	1.260	138,525
2022-05-17	0.039	0.041	0.038	0.040	1.200	196,103
2022-05-16	0.043	0.043	0.038	0.038	1.140	254,600
2022-05-13	0.034	0.043	0.034	0.040	1.200	403,110
2022-05-12	0.036	0.037	0.034	0.034	1.020	249,445
2022-05-11	0.039	0.039	0.036	0.036	1.080	275,270
2022-05-10	0.033	0.038	0.031	0.038	1.140	708,251
2022-05-09	0.042	0.042	0.036	0.036	1.080	633,545
2022-05-06	0.042	0.043	0.040	0.042	1.260	563,046
2022-05-05	0.045	0.048	0.045	0.046	1.380	172,364
2022-05-04	0.048	0.049	0.044	0.044	1.320	300,178
2022-05-03	0.049	0.049	0.047	0.048	1.440	168,182
2022-05-02	0.050	0.051	0.048	0.048	1.440	304,261
2022-04-29	0.054	0.054	0.051	0.052	1.560	132,018
2022-04-28	0.052	0.055	0.051	0.052	1.560	118,531
2022-04-27	0.049	0.053	0.047	0.052	1.560	455,472
2022-04-26	0.053	0.054	0.050	0.050	1.500	413,344
2022-04-22	0.054	0.055	0.051	0.054	1.620	520,172
2022-04-21	0.058	0.058	0.056	0.056	1.680	177,424

← NewerPage 19 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.