CDT

Castle Minerals Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Castle Minerals Limited CDT Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.004 -8.7% 0.042 00:16:53
Open Price Low Price High Price Close Price Prev Close
0.044 0.041 0.044 0.046
more quote information »

CDT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0430.0490.0370.0422823,998,637-0.001-2.33%
1 Month0.0260.0490.0250.04028322,331,1450.01661.54%
3 Months0.0180.0490.0170.03271615,084,6420.024133.33%
6 Months0.0140.0490.0110.02581210,888,9260.028200.0%
1 Year0.010.0490.0070.02008210,832,1230.032320.0%
3 Years0.0080.0490.0040.0177797,107,9690.034425.0%
5 Years0.0160.0850.0040.0196184,941,4150.026162.5%

CDT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.046 0.003 6.98% 0.043 0.049 0.043 29,916,647
Jan 20 2022 0.043 0.003 7.5% 0.043 0.045 0.042 23,959,244
Jan 19 2022 0.04 0.00 0.0% 0.038 0.041 0.037 26,611,602
Jan 18 2022 0.04 -0.002 -4.76% 0.04 0.041 0.038 28,375,568
Jan 17 2022 0.042 -0.001 -2.33% 0.043 0.044 0.04 11,130,126
Jan 14 2022 0.043 0.003 7.5% 0.041 0.044 0.04 11,132,455
Jan 13 2022 0.04 -0.001 -2.44% 0.041 0.044 0.039 19,323,612
Jan 12 2022 0.041 0.001 2.5% 0.036 0.042 0.035 30,344,063
Jan 11 2022 0.04 0.00 0.0% 0.04 0.04 0.04 0.00
Jan 10 2022 0.04 0.00 0.0% 0.04 0.04 0.04 0.00
Jan 07 2022 0.04 -0.003 -6.98% 0.043 0.044 0.039 27,109,199
Jan 06 2022 0.043 0.002 4.88% 0.039 0.045 0.037 25,680,483
Jan 05 2022 0.041 0.005 13.89% 0.037 0.043 0.034 44,059,208
Jan 04 2022 0.036 0.007 24.14% 0.031 0.04 0.03 38,869,075
Dec 30 2021 0.029 -0.001 -3.33% 0.03 0.031 0.029 4,070,769
Dec 30 2021 0.03 0.004 15.38% 0.025 0.03 0.025 9,523,768
Dec 29 2021 0.026 0.001 4.0% 0.026 0.027 0.025 4,861,358
Dec 23 2021 0.025 0.00 0.0% 0.026 0.026 0.025 3,044,179
See More Historical Prices ยป
Your Recent History
ASX
CDT
Castle Min..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220124 05:49:44