Castle Minerals Limited Historical Data - CDT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Castle Minerals Limited (CDT)
Castle Minerals Limited (CDT) Historical

Castle Minerals Limited (CDT)

0.006

0.00

(0.00%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-14.2857142857	0.007	0.007	0.006	298736	0.00606593	DE
4	-0.001	-14.2857142857	0.007	0.007	0.005	896560	0.00552695	DE
12	-0.0005	-7.69230769231	0.0065	0.009	0.005	1476548	0.00688109	DE
26	-0.006	-50	0.012	0.012	0.005	1568906	0.00831739	DE
52	-0.011	-64.7058823529	0.017	0.018	0.005	1578521	0.01039633	DE
156	-0.007	-53.8461538462	0.013	0.073	0.005	6395071	0.03281571	DE
260	0	0	0.006	0.073	0.004	6035656	0.02718547	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	0.006	0	0.00	0.006	0.006	0.006	132497
1713939300	0.006	0	0.00	0.006	0.006	0.006	699313
1713852900	0.006	-0.001	-14.29	0.006	0.006	0.006	695881
1713766500	0.007	0	0.00	0.007	0.007	0.007	80
1713507300	0.007	0	0.00	0.007	0.007	0.007	165
1713420900	0.007	0.001	16.67	0.007	0.007	0.007	98239
1713334500	0.006	0	0.00	0.007	0.007	0.006	40142
1713248100	0.006	0	0.00	0.006	0.006	0.006	300000
1713161700	0.006	0	0.00	0.007	0.007	0.006	382069
1712902500	0.006	0	0.00	0.006	0.006	0.006	600000
1712816100	0.006	0	0.00	0.006	0.006	0.006	124103
1712729700	0.006	0.0005	9.09	0.0055	0.006	0.0055	3234620
1712643300	0.0055	0.0005	10.00	0.006	0.006	0.0055	701526
1712556900	0.005	-0.002	-28.57	0.0065	0.0065	0.005	8032469
1712294100	0.007	0.0005	7.69	0.007	0.007	0.007	71685
1712207700	0.0065	0	0.00	0.007	0.007	0.0065	277511
1712121300	0.0065	0	0.00	0.006	0.0065	0.006	112214
1712034900	0.0065	0	0.00	0.006	0.0065	0.006	165086
1711602900	0.0065	-0.0005	-7.14	0.007	0.007	0.0065	602972
1711516500	0.007	0	0.00	0.007	0.007	0.007	96818
1711430100	0.007	0.0005	7.69	0.007	0.007	0.007	75000
1711343700	0.0065	-0.0005	-7.14	0.007	0.007	0.0065	76510
1711084500	0.007	0.0005	7.69	0.007	0.007	0.007	72673
1710998100	0.0065	0	0.00	0.007	0.007	0.0065	79744
1710911700	0.0065	0.0005	8.33	0.007	0.007	0.0065	154982
1710825300	0.006	-0.0005	-7.69	0.007	0.007	0.006	636779
1710738900	0.0065	-0.0005	-7.14	0.007	0.007	0.0065	377142
1710479700	0.007	0	0.00	0.007	0.007	0.007	649292
1710393300	0.007	0	0.00	0.007	0.007	0.007	278375
1710306900	0.007	0	0.00	0.007	0.007	0.007	3997600
1710220500	0.007	0.0005	7.69	0.008	0.009	0.007	15469629
1710134100	0.0065	0	0.00	0.007	0.007	0.0065	100151
1709874900	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1709788500	0.0065	0.0005	8.33	0.006	0.0065	0.006	1033090
1709702100	0.006	-0.0005	-7.69	0.007	0.007	0.006	703259
1709615700	0.0065	0	0.00	0.006	0.0065	0.006	140850
1709529300	0.0065	0.0005	8.33	0.006	0.0065	0.006	1524939
1709270100	0.006	-0.0005	-7.69	0.0065	0.0065	0.006	406129
1709183700	0.0065	0	0.00	0.0065	0.0065	0.0065	200000
1709097300	0.0065	0.0005	8.33	0.006	0.0065	0.006	454570
1709010900	0.006	-0.0005	-7.69	0.006	0.006	0.006	42066
1708924500	0.0065	0.0005	8.33	0.0065	0.0065	0.0065	501661
1708665300	0.006	-0.0005	-7.69	0.0065	0.0065	0.006	415385
1708578900	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1708492500	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1708406100	0.0065	0	0.00	0.007	0.007	0.0065	738333
1708319700	0.0065	0.0005	8.33	0.0065	0.0065	0.006	458649
1708060500	0.006	-0.001	-14.29	0.007	0.007	0.006	5759454
1707974100	0.007	0	0.00	0.007	0.007	0.006	1193811
1707887700	0.007	0	0.00	0.007	0.007	0.007	903347
1707801300	0.007	0	0.00	0.007	0.007	0.007	1242857
1707714900	0.007	0	0.00	0.007	0.007	0.006	692386
1707455700	0.007	0	0.00	0.007	0.007	0.0065	1000361
1707369300	0.007	-0.0005	-6.67	0.0075	0.0075	0.007	2005999
1707282900	0.0075	0.0005	7.14	0.007	0.008	0.007	550000
1707196500	0.007	-0.0015	-17.65	0.009	0.009	0.007	4518456
1707110100	0.0085	0.0025	41.67	0.007	0.009	0.007	17069370
1706850900	0.006	-0.001	-14.29	0.006	0.007	0.006	879996
1706764500	0.007	0	0.00	0.0065	0.007	0.0065	572397
1706678100	0.007	0	0.00	0.0065	0.007	0.006	396531
1706591700	0.007	0	0.00	0.0065	0.007	0.0065	335083
1706505300	0.007	-0.001	-12.50	0.007	0.007	0.007	187762

Castle Minerals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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