Castle Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 0.002 | 0.003 | 0.002 | 0.003 | 0.075 | 19,622 |
| 2025-02-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 169,999 |
| 2025-02-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 616,666 |
| 2025-02-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 16,990 |
| 2025-02-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 609,329 |
| 2025-02-14 | 0.004 | 0.004 | 0.003 | 0.003 | 0.090 | 533,756 |
| 2025-02-13 | 0.004 | 0.004 | 0.003 | 0.003 | 0.090 | 2,528,946 |
| 2025-02-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 0 |
| 2025-02-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 0 |
| 2025-02-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 0 |
| 2025-02-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 198 |
| 2025-02-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-02-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 21,738 |
| 2025-02-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-02-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 113,333 |
| 2025-01-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 583 |
| 2025-01-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 212,037 |
| 2025-01-29 | 0.003 | 0.003 | 0.002 | 0.002 | 0.060 | 11,468 |
| 2025-01-28 | 0.002 | 0.003 | 0.002 | 0.003 | 0.090 | 659,414 |
| 2025-01-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 6,933 |
| 2025-01-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-01-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 57 |
| 2025-01-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 18,833 |
| 2025-01-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 9,433 |
| 2025-01-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 79,785 |
| 2025-01-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 112,367 |
| 2025-01-15 | 0.002 | 0.003 | 0.002 | 0.003 | 0.090 | 823,254 |
| 2025-01-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 0 |
| 2025-01-13 | 0.003 | 0.003 | 0.002 | 0.003 | 0.075 | 43,987 |
| 2025-01-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 8,333 |
| 2025-01-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 37,334 |
| 2025-01-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 500 |
| 2025-01-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2025-01-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 6,999 |
| 2025-01-03 | 0.003 | 0.003 | 0.002 | 0.003 | 0.075 | 69,022 |
| 2025-01-02 | 0.002 | 0.003 | 0.002 | 0.002 | 0.060 | 6,722 |
| 2024-12-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 89,092 |
| 2024-12-30 | 0.002 | 0.003 | 0.002 | 0.002 | 0.060 | 218,801 |
| 2024-12-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 58,346 |
| 2024-12-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 680 |
| 2024-12-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 4,305 |
| 2024-12-20 | 0.002 | 0.003 | 0.002 | 0.003 | 0.075 | 16,775 |
| 2024-12-19 | 0.002 | 0.003 | 0.002 | 0.002 | 0.060 | 76,666 |
| 2024-12-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 5,153 |
| 2024-12-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 27,411 |
| 2024-12-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 173,595 |
| 2024-12-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 390,102 |
| 2024-12-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 116,699 |
| 2024-12-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 707,137 |
| 2024-12-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 337,262 |
| 2024-12-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 5,424 |
| 2024-12-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2024-12-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 27,307 |
| 2024-12-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 2,666 |
| 2024-12-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 58,410 |
| 2024-12-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2024-11-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2024-11-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2024-11-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
| 2024-11-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 0 |
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.