Castle Minerals Limited (CDT.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0050

-0.0010

(-16.67%)

At close: 03:37PM AEST

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 07, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	6,311,889
May 06, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	20,340
May 03, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	173,664
May 02, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	590,898
May 01, 2024	0.0055	0.0060	0.0050	0.0060	0.0060	2,021,946
Apr 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	331,582
Apr 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	944,624
Apr 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	132,497
Apr 24, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	699,313
Apr 23, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	695,881
Apr 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	80
Apr 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	165
Apr 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	98,239
Apr 17, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	40,142
Apr 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	300,000
Apr 15, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	382,069
Apr 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	600,000
Apr 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	124,103
Apr 10, 2024	0.0055	0.0060	0.0055	0.0060	0.0060	3,234,620
Apr 09, 2024	0.0060	0.0060	0.0055	0.0060	0.0060	701,526
Apr 08, 2024	0.0065	0.0065	0.0050	0.0060	0.0060	8,032,469
Apr 05, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	71,685
Apr 04, 2024	0.0070	0.0070	0.0065	0.0065	0.0065	277,511
Apr 03, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	112,214
Apr 02, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	165,086
Mar 28, 2024	0.0070	0.0070	0.0065	0.0065	0.0065	602,972
Mar 27, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	96,818
Mar 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	75,000
Mar 25, 2024	0.0070	0.0070	0.0065	0.0065	0.0065	76,510
Mar 22, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	72,673
Mar 21, 2024	0.0070	0.0070	0.0065	0.0065	0.0065	79,744
Mar 20, 2024	0.0070	0.0070	0.0065	0.0065	0.0065	154,982
Mar 19, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	636,779
Mar 18, 2024	0.0070	0.0070	0.0065	0.0070	0.0070	377,142
Mar 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	649,292
Mar 14, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	278,375
Mar 13, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	3,997,600
Mar 12, 2024	0.0080	0.0090	0.0070	0.0070	0.0070	15,469,629
Mar 11, 2024	0.0070	0.0070	0.0065	0.0065	0.0065	100,151
Mar 08, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 07, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	1,033,090
Mar 06, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	703,259
Mar 05, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	140,850
Mar 04, 2024	0.0060	0.0065	0.0060	0.0060	0.0060	1,524,939
Mar 01, 2024	0.0065	0.0065	0.0060	0.0060	0.0060	406,129
Feb 29, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	200,000
Feb 28, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	454,570
Feb 27, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	42,066
Feb 26, 2024	0.0065	0.0070	0.0065	0.0070	0.0070	501,661
Feb 23, 2024	0.0065	0.0065	0.0060	0.0060	0.0060	415,385
Feb 22, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Feb 21, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Feb 20, 2024	0.0070	0.0070	0.0065	0.0065	0.0065	738,333
Feb 19, 2024	0.0065	0.0065	0.0060	0.0065	0.0065	458,649
Feb 16, 2024	0.0070	0.0070	0.0060	0.0070	0.0070	5,759,454
Feb 15, 2024	0.0070	0.0070	0.0060	0.0070	0.0070	1,193,811
Feb 14, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	903,347
Feb 13, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,242,857
Feb 12, 2024	0.0070	0.0070	0.0060	0.0070	0.0070	692,386
Feb 09, 2024	0.0070	0.0070	0.0065	0.0070	0.0070	1,000,361
Feb 08, 2024	0.0075	0.0075	0.0070	0.0070	0.0070	2,005,999
Feb 07, 2024	0.0070	0.0080	0.0070	0.0075	0.0075	550,000
Feb 06, 2024	0.0090	0.0090	0.0070	0.0070	0.0070	4,518,456
Feb 05, 2024	0.0070	0.0090	0.0070	0.0080	0.0080	17,069,370
Feb 02, 2024	0.0060	0.0070	0.0060	0.0060	0.0060	879,996
Feb 01, 2024	0.0065	0.0070	0.0065	0.0070	0.0070	572,397
Jan 31, 2024	0.0065	0.0070	0.0060	0.0070	0.0070	396,531
Jan 30, 2024	0.0065	0.0070	0.0065	0.0070	0.0070	335,083
Jan 29, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	187,762
Jan 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	65,866
Jan 24, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	140,562
Jan 23, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	274,000
Jan 22, 2024	0.0070	0.0070	0.0065	0.0070	0.0070	237,832
Jan 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	3,489,935
Jan 18, 2024	0.0070	0.0070	0.0060	0.0065	0.0065	11,106,893
Jan 17, 2024	0.0070	0.0075	0.0070	0.0075	0.0075	180,000
Jan 16, 2024	0.0075	0.0080	0.0075	0.0075	0.0075	499,460
Jan 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 12, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,029,912
Jan 11, 2024	0.0080	0.0085	0.0070	0.0080	0.0080	2,566,177
Jan 10, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	4,043,743
Jan 09, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 08, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,380,722
Jan 05, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,149,241
Jan 04, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 03, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	834,004
Jan 02, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,749,114
Dec 29, 2023	0.0100	0.0100	0.0095	0.0095	0.0095	1,651,002
Dec 28, 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 27, 2023	0.0080	0.0090	0.0080	0.0090	0.0090	881,640
Dec 22, 2023	0.0085	0.0085	0.0085	0.0085	0.0085	617,600
Dec 21, 2023	0.0090	0.0090	0.0080	0.0080	0.0080	1,203,360
Dec 20, 2023	0.0090	0.0090	0.0080	0.0090	0.0090	1,021,047
Dec 19, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	200,000
Dec 18, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	54,282
Dec 15, 2023	0.0085	0.0085	0.0080	0.0080	0.0080	586,268
Dec 14, 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,001
Dec 13, 2023	0.0090	0.0090	0.0080	0.0090	0.0090	1,111,343
Dec 12, 2023	0.0090	0.0090	0.0090	0.0090	0.0090	2,238,555
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7274-0.0012(-0.17%)

CRUDE OIL77.28-1.10(-1.40%)

Bitcoin CAD85,661.22-2,533.35(-2.87%)

Castle Minerals Limited (CDT.AX)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7274
-0.0012(-0.17%)

CRUDE OIL
77.28
-1.10(-1.40%)

Bitcoin CAD
85,661.22
-2,533.35(-2.87%)