Castle Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.043	0.049	0.043	0.046	1.380	997,221
2022-01-20	0.043	0.045	0.042	0.042	1.260	798,641
2022-01-19	0.038	0.041	0.037	0.040	1.200	887,053
2022-01-18	0.040	0.041	0.038	0.039	1.170	945,852
2022-01-17	0.043	0.044	0.040	0.041	1.230	371,004
2022-01-14	0.041	0.044	0.040	0.044	1.320	371,081
2022-01-13	0.041	0.044	0.039	0.040	1.200	644,120
2022-01-12	0.036	0.042	0.035	0.040	1.200	1,011,468
2022-01-11	0.040	0.040	0.040	0.040	1.200	0
2022-01-10	0.040	0.040	0.040	0.040	1.200	0
2022-01-07	0.043	0.044	0.039	0.040	1.200	903,639
2022-01-06	0.039	0.045	0.037	0.042	1.260	856,016
2022-01-05	0.037	0.043	0.034	0.040	1.200	1,468,640
2022-01-04	0.031	0.040	0.030	0.036	1.080	1,295,635
2021-12-31	0.030	0.031	0.029	0.029	0.870	135,692
2021-12-30	0.025	0.030	0.025	0.030	0.900	317,458
2021-12-29	0.026	0.027	0.025	0.026	0.780	162,045
2021-12-24	0.026	0.026	0.025	0.025	0.750	101,472
2021-12-23	0.024	0.026	0.024	0.025	0.750	193,875
2021-12-22	0.023	0.024	0.023	0.023	0.690	47,149
2021-12-21	0.023	0.023	0.022	0.023	0.690	69,922
2021-12-20	0.025	0.025	0.023	0.023	0.690	212,233
2021-12-17	0.025	0.026	0.024	0.025	0.750	72,088
2021-12-16	0.026	0.026	0.025	0.025	0.750	98,694
2021-12-15	0.027	0.027	0.025	0.025	0.750	147,606
2021-12-14	0.025	0.027	0.024	0.027	0.810	170,991
2021-12-13	0.024	0.025	0.023	0.025	0.750	87,529
2021-12-10	0.024	0.024	0.023	0.023	0.690	16,999
2021-12-09	0.024	0.024	0.023	0.024	0.720	164,869
2021-12-08	0.023	0.023	0.022	0.023	0.690	103,997
2021-12-07	0.023	0.023	0.022	0.022	0.660	145,011
2021-12-06	0.025	0.025	0.022	0.023	0.690	301,080
2021-12-03	0.026	0.027	0.025	0.025	0.750	158,913
2021-12-02	0.026	0.026	0.025	0.025	0.750	203,322
2021-12-01	0.027	0.028	0.026	0.026	0.780	175,947
2021-11-30	0.026	0.028	0.026	0.027	0.810	253,925
2021-11-29	0.026	0.027	0.026	0.026	0.780	709,760
2021-11-26	0.029	0.030	0.028	0.029	0.870	291,655
2021-11-25	0.029	0.029	0.028	0.028	0.840	236,379
2021-11-24	0.031	0.033	0.029	0.029	0.870	1,332,376
2021-11-23	0.027	0.027	0.026	0.026	0.780	202,453
2021-11-22	0.028	0.028	0.027	0.028	0.840	105,304
2021-11-19	0.028	0.029	0.027	0.027	0.810	174,087
2021-11-18	0.026	0.029	0.026	0.028	0.840	305,716
2021-11-17	0.027	0.027	0.026	0.027	0.810	154,011
2021-11-16	0.028	0.030	0.027	0.027	0.810	304,369
2021-11-15	0.028	0.029	0.027	0.027	0.810	465,230
2021-11-12	0.029	0.030	0.028	0.028	0.840	330,732
2021-11-11	0.030	0.030	0.028	0.029	0.870	793,572
2021-11-10	0.032	0.034	0.030	0.031	0.930	1,364,010
2021-11-09	0.031	0.033	0.027	0.030	0.900	875,010
2021-11-08	0.030	0.037	0.029	0.031	0.930	2,633,248
2021-11-05	0.019	0.028	0.019	0.026	0.780	2,413,568
2021-11-04	0.019	0.019	0.019	0.019	0.570	210,526
2021-11-03	0.018	0.018	0.018	0.018	0.540	136,521
2021-11-02	0.018	0.019	0.017	0.018	0.540	478,289
2021-11-01	0.018	0.019	0.018	0.018	0.540	247,146
2021-10-29	0.018	0.020	0.018	0.018	0.540	282,560
2021-10-28	0.018	0.019	0.018	0.018	0.540	463,286
2021-10-27	0.019	0.019	0.018	0.018	0.540	120,536

← NewerPage 21 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.