Cassius Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.034	0.035	0.034	0.035	0.035	1,027,611
2026-05-05	0.035	0.036	0.035	0.036	0.036	107,336
2026-05-04	0.035	0.035	0.034	0.034	0.034	147,831
2026-05-01	0.039	0.039	0.037	0.037	0.037	101,309
2026-04-30	0.038	0.038	0.038	0.038	0.038	50,000
2026-04-29	0.038	0.038	0.037	0.038	0.038	396,530
2026-04-28	0.038	0.038	0.038	0.038	0.038	13,184
2026-04-27	0.039	0.039	0.039	0.039	0.039	0
2026-04-24	0.039	0.039	0.039	0.039	0.039	7,500
2026-04-23	0.040	0.040	0.037	0.037	0.037	200,555
2026-04-22	0.040	0.040	0.035	0.036	0.036	610,300
2026-04-21	0.040	0.040	0.040	0.040	0.040	0
2026-04-20	0.041	0.041	0.040	0.040	0.040	1,085,590
2026-04-17	0.042	0.043	0.039	0.041	0.041	1,209,008
2026-04-16	0.042	0.042	0.042	0.042	0.042	192,650
2026-04-15	0.043	0.045	0.042	0.043	0.043	342,460
2026-04-14	0.042	0.042	0.042	0.042	0.042	25,000
2026-04-13	0.041	0.042	0.041	0.041	0.041	364,933
2026-04-10	0.043	0.043	0.043	0.043	0.043	1,800
2026-04-09	0.044	0.044	0.041	0.044	0.044	572,198
2026-04-08	0.051	0.051	0.046	0.047	0.047	1,079,700
2026-04-07	0.041	0.050	0.041	0.050	0.050	727,622
2026-04-02	0.035	0.041	0.034	0.041	0.041	2,431,198
2026-04-01	0.027	0.049	0.027	0.034	0.034	4,062,474
2026-03-31	0.025	0.025	0.025	0.025	0.025	0
2026-03-30	0.025	0.026	0.024	0.025	0.025	561,970
2026-03-27	0.024	0.024	0.024	0.024	0.024	0
2026-03-26	0.024	0.024	0.024	0.024	0.024	200,000
2026-03-25	0.024	0.024	0.024	0.024	0.024	0
2026-03-24	0.024	0.024	0.024	0.024	0.024	0
2026-03-23	0.024	0.024	0.024	0.024	0.024	1,456,921
2026-03-20	0.025	0.025	0.025	0.025	0.025	0
2026-03-19	0.025	0.025	0.025	0.025	0.025	0
2026-03-18	0.025	0.025	0.025	0.025	0.025	0
2026-03-17	0.025	0.025	0.025	0.025	0.025	0
2026-03-16	0.025	0.025	0.025	0.025	0.025	300,763
2026-03-13	0.027	0.027	0.026	0.026	0.026	10,582
2026-03-12	0.026	0.027	0.026	0.027	0.027	401,405
2026-03-11	0.026	0.026	0.026	0.026	0.026	458,143
2026-03-10	0.027	0.027	0.027	0.027	0.027	0
2026-03-09	0.024	0.027	0.024	0.027	0.027	615,928
2026-03-06	0.024	0.024	0.024	0.024	0.024	84,518
2026-03-05	0.026	0.027	0.024	0.024	0.024	417,461
2026-03-04	0.026	0.026	0.024	0.026	0.026	223,380
2026-03-03	0.027	0.027	0.027	0.027	0.027	666,432
2026-03-02	0.021	0.021	0.021	0.021	0.021	0
2026-02-27	0.023	0.023	0.021	0.021	0.021	400,000
2026-02-26	0.022	0.022	0.022	0.022	0.022	100,000
2026-02-25	0.022	0.022	0.022	0.022	0.022	4,498
2026-02-24	0.021	0.021	0.021	0.021	0.021	77,361
2026-02-23	0.020	0.021	0.020	0.021	0.021	53,992
2026-02-20	0.024	0.024	0.020	0.020	0.020	1,958,428
2026-02-19	0.022	0.024	0.021	0.024	0.024	383,778
2026-02-18	0.023	0.023	0.022	0.022	0.022	713,000
2026-02-17	0.025	0.025	0.021	0.021	0.021	1,502,284
2026-02-16	0.026	0.026	0.026	0.026	0.026	21,957
2026-02-13	0.025	0.025	0.025	0.025	0.025	0
2026-02-12	0.025	0.025	0.025	0.025	0.025	858
2026-02-11	0.026	0.026	0.025	0.025	0.025	374,834
2026-02-10	0.026	0.026	0.026	0.026	0.026	20,000

← NewerPage 3 of 22 · 1,271 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.