Cassius Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.027	0.027	0.025	0.026	0.026	248,478
2025-08-18	0.027	0.027	0.026	0.027	0.027	519,380
2025-08-15	0.024	0.029	0.024	0.028	0.028	819,441
2025-08-14	0.023	0.023	0.023	0.023	0.023	150,513
2025-08-13	0.023	0.023	0.023	0.023	0.023	429,768
2025-08-12	0.022	0.023	0.022	0.023	0.023	270,950
2025-08-11	0.022	0.022	0.022	0.022	0.022	200,000
2025-08-08	0.022	0.022	0.022	0.022	0.022	0
2025-08-07	0.022	0.022	0.022	0.022	0.022	50,100
2025-08-06	0.023	0.023	0.022	0.022	0.022	63,741
2025-08-05	0.023	0.023	0.023	0.023	0.023	97,433
2025-08-04	0.023	0.023	0.023	0.023	0.023	0
2025-08-01	0.023	0.023	0.023	0.023	0.023	115,485
2025-07-31	0.023	0.023	0.023	0.023	0.023	25,000
2025-07-30	0.022	0.022	0.022	0.022	0.022	800,000
2025-07-29	0.022	0.022	0.022	0.022	0.022	83,157
2025-07-28	0.022	0.022	0.022	0.022	0.022	82,000
2025-07-25	0.022	0.022	0.022	0.022	0.022	880,380
2025-07-24	0.022	0.022	0.022	0.022	0.022	110,000
2025-07-23	0.023	0.023	0.023	0.023	0.023	0
2025-07-22	0.023	0.023	0.023	0.023	0.023	0
2025-07-21	0.023	0.023	0.023	0.023	0.023	62,007
2025-07-18	0.024	0.024	0.024	0.024	0.024	0
2025-07-17	0.024	0.024	0.024	0.024	0.024	474,555
2025-07-16	0.023	0.023	0.023	0.023	0.023	342,502
2025-07-15	0.022	0.022	0.022	0.022	0.022	210,000
2025-07-14	0.022	0.022	0.022	0.022	0.022	516,700
2025-07-11	0.022	0.022	0.022	0.022	0.022	60,937
2025-07-10	0.022	0.022	0.022	0.022	0.022	0
2025-07-09	0.022	0.022	0.022	0.022	0.022	19,160
2025-07-08	0.023	0.023	0.022	0.023	0.023	193,457
2025-07-07	0.022	0.023	0.022	0.023	0.023	410,259
2025-07-04	0.022	0.022	0.022	0.022	0.022	20,688
2025-07-03	0.022	0.022	0.022	0.022	0.022	25,850
2025-07-02	0.023	0.023	0.021	0.023	0.023	752,291
2025-07-01	0.023	0.023	0.023	0.023	0.023	72,799
2025-06-30	0.023	0.023	0.020	0.021	0.021	214,369
2025-06-27	0.021	0.021	0.021	0.021	0.021	0
2025-06-26	0.021	0.021	0.021	0.021	0.021	22,857
2025-06-25	0.020	0.021	0.020	0.021	0.021	578,558
2025-06-24	0.020	0.020	0.020	0.020	0.020	241,850
2025-06-23	0.020	0.020	0.020	0.020	0.020	0
2025-06-20	0.020	0.020	0.020	0.020	0.020	73,263
2025-06-19	0.020	0.020	0.020	0.020	0.020	0
2025-06-18	0.018	0.021	0.018	0.020	0.020	431,012
2025-06-17	0.021	0.021	0.018	0.018	0.018	896,133
2025-06-16	0.021	0.022	0.020	0.020	0.020	858,957
2025-06-13	0.023	0.023	0.022	0.022	0.022	523,933
2025-06-12	0.024	0.024	0.024	0.024	0.024	0
2025-06-11	0.024	0.024	0.024	0.024	0.024	0
2025-06-10	0.024	0.024	0.024	0.024	0.024	100,000
2025-06-06	0.024	0.024	0.024	0.024	0.024	85,600
2025-06-05	0.024	0.024	0.024	0.024	0.024	130,000
2025-06-04	0.023	0.023	0.023	0.023	0.023	510,000
2025-06-03	0.023	0.023	0.023	0.023	0.023	371,500
2025-06-02	0.023	0.023	0.023	0.023	0.023	201,981
2025-05-30	0.024	0.024	0.024	0.024	0.024	42,764
2025-05-29	0.023	0.025	0.023	0.025	0.025	127,574
2025-05-28	0.020	0.025	0.020	0.025	0.025	209,039
2025-05-27	0.024	0.025	0.023	0.024	0.024	990,104

← NewerPage 6 of 22 · 1,266 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.