Castle Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 77 |
| 2024-11-22 | 0.002 | 0.003 | 0.002 | 0.003 | 0.075 | 6,048 |
| 2024-11-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 80,556 |
| 2024-11-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 294,278 |
| 2024-11-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 18,427 |
| 2024-11-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 36,666 |
| 2024-11-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 182,098 |
| 2024-11-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.060 | 4,017 |
| 2024-11-13 | 0.003 | 0.003 | 0.002 | 0.002 | 0.060 | 91,666 |
| 2024-11-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.075 | 135,555 |
| 2024-11-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 109,406 |
| 2024-11-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2024-11-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 1,642 |
| 2024-11-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 47,275 |
| 2024-11-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 415,616 |
| 2024-11-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2024-11-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2024-10-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2024-10-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 77,818 |
| 2024-10-29 | 0.003 | 0.003 | 0.002 | 0.003 | 0.090 | 259,758 |
| 2024-10-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 256,068 |
| 2024-10-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 109 |
| 2024-10-24 | 0.003 | 0.003 | 0.002 | 0.003 | 0.090 | 89,217 |
| 2024-10-23 | 0.003 | 0.004 | 0.003 | 0.003 | 0.090 | 290,418 |
| 2024-10-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2024-10-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 2,666 |
| 2024-10-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2024-10-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 333 |
| 2024-10-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.120 | 16,648 |
| 2024-10-15 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 14,456 |
| 2024-10-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2024-10-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2024-10-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 7,657 |
| 2024-10-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2024-10-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 2,766 |
| 2024-10-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 102 |
| 2024-10-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2024-10-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 7,208 |
| 2024-10-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2024-10-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2024-09-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2024-09-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2024-09-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 9,999 |
| 2024-09-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 8,166 |
| 2024-09-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 0 |
| 2024-09-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 43,999 |
| 2024-09-20 | 0.004 | 0.004 | 0.003 | 0.003 | 0.090 | 137,185 |
| 2024-09-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.090 | 3,393 |
| 2024-09-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 0 |
| 2024-09-17 | 0.004 | 0.004 | 0.003 | 0.004 | 0.105 | 120,315 |
| 2024-09-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.120 | 14,999 |
| 2024-09-13 | 0.004 | 0.004 | 0.004 | 0.004 | 0.120 | 39,754 |
| 2024-09-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.120 | 19,555 |
| 2024-09-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 14,846 |
| 2024-09-10 | 0.003 | 0.004 | 0.003 | 0.004 | 0.120 | 7,526 |
| 2024-09-09 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 3,733 |
| 2024-09-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.120 | 0 |
| 2024-09-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.120 | 16,666 |
| 2024-09-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 0 |
| 2024-09-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.105 | 7,499 |
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.