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
0.002 8.7% 0.025 04:50:01
Open Price Low Price High Price Close Price Prev Close
0.023 0.023 0.025 0.025 0.023
more quote information »

CDT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0260.0280.0230.0255373,105,558-0.001-3.85%
1 Month0.0380.0390.0230.0288544,193,673-0.013-34.21%
3 Months0.060.0730.0230.0487428,888,393-0.035-58.33%
6 Months0.0240.0730.0230.05030817,484,5600.0014.17%
1 Year0.0130.0730.0110.04013912,824,3360.01292.31%
3 Years0.0050.0730.0040.0286498,938,4470.02400.0%
5 Years0.0140.0850.0040.0292056,635,3780.01178.57%

CDT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 0.025 0.002 8.7% 0.023 0.025 0.023 1,896,166
Jun 23 2022 0.023 -0.001 -4.17% 0.024 0.024 0.023 2,970,112
Jun 22 2022 0.024 -0.0015 -5.88% 0.025 0.025 0.024 3,866,174
Jun 21 2022 0.0255 0.00 0.0% 0.025 0.026 0.025 1,455,332
Jun 20 2022 0.0255 -0.001 -3.77% 0.027 0.027 0.025 1,206,455
Jun 17 2022 0.0265 0.0005 1.92% 0.025 0.0265 0.024 3,756,322
Jun 16 2022 0.026 0.001 4.0% 0.026 0.028 0.026 5,243,507
Jun 15 2022 0.025 0.001 4.17% 0.024 0.027 0.024 10,169,197
Jun 14 2022 0.024 -0.002 -7.69% 0.023 0.025 0.023 6,820,008
Jun 13 2022 0.026 0.00 0.0% 0.026 0.026 0.026 0.00
Jun 10 2022 0.026 -0.001 -3.7% 0.026 0.026 0.025 11,196,670
Jun 09 2022 0.027 -0.005 -15.63% 0.032 0.032 0.027 6,280,308
Jun 08 2022 0.032 -0.0015 -4.48% 0.033 0.034 0.03 5,741,307
Jun 07 2022 0.0335 -0.001 -2.9% 0.035 0.035 0.033 3,891,718
Jun 06 2022 0.0345 -0.0005 -1.43% 0.036 0.036 0.034 1,973,711
Jun 03 2022 0.035 0.00 0.0% 0.035 0.036 0.0345 1,962,515
Jun 02 2022 0.035 0.001 2.94% 0.035 0.035 0.034 2,707,190
Jun 01 2022 0.034 -0.004 -10.53% 0.037 0.039 0.034 5,865,842
May 31 2022 0.038 0.001 2.7% 0.038 0.038 0.037 1,489,869
May 30 2022 0.037 0.00 0.0% 0.037 0.039 0.037 2,153,085
May 27 2022 0.037 0.001 2.78% 0.036 0.038 0.036 2,198,979
May 26 2022 0.036 0.00 0.0% 0.038 0.038 0.036 1,701,597
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:20220626 07:21:28