CDT

Castle Minerals Historical Data

CDT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2022 0.042 0.002 5.0% 0.042 0.044 0.04 4,155,779
May 17 2022 0.04 0.002 5.26% 0.039 0.041 0.038 5,883,106
May 16 2022 0.038 -0.003 -7.32% 0.043 0.043 0.038 7,638,003
May 13 2022 0.041 0.007 20.59% 0.034 0.043 0.034 12,093,326
May 12 2022 0.034 -0.002 -5.56% 0.036 0.037 0.034 7,483,368
May 11 2022 0.036 -0.002 -5.26% 0.039 0.039 0.036 8,258,116
May 10 2022 0.038 0.001 2.7% 0.033 0.038 0.031 21,247,543
May 09 2022 0.037 -0.004 -9.76% 0.042 0.042 0.036 19,006,370
May 06 2022 0.041 -0.005 -10.87% 0.042 0.043 0.04 16,891,408
May 05 2022 0.046 0.002 4.55% 0.045 0.048 0.045 5,170,939
May 04 2022 0.044 -0.004 -8.33% 0.048 0.049 0.044 9,005,353
May 03 2022 0.048 -0.003 -5.88% 0.049 0.049 0.047 5,045,481
May 02 2022 0.051 0.00 0.0% 0.051 0.051 0.051 0.00
Apr 29 2022 0.051 0.00 0.0% 0.054 0.054 0.051 3,960,552
Apr 28 2022 0.051 0.001 2.0% 0.052 0.055 0.051 3,555,947
Apr 27 2022 0.05 0.00 0.0% 0.049 0.053 0.047 13,664,180
Apr 26 2022 0.05 -0.003 -5.66% 0.053 0.054 0.05 12,400,332
Apr 25 2022 0.053 0.00 0.0% 0.053 0.053 0.053 0.00
Apr 22 2022 0.053 -0.003 -5.36% 0.054 0.055 0.051 15,605,184
Apr 21 2022 0.056 -0.001 -1.75% 0.058 0.058 0.056 5,322,725
Apr 20 2022 0.057 0.00 0.0% 0.059 0.059 0.057 7,436,650
Apr 19 2022 0.057 0.001 1.79% 0.057 0.06 0.056 9,913,957
Apr 18 2022 0.056 0.00 0.0% 0.056 0.056 0.056 0.00
Apr 15 2022 0.056 0.00 0.0% 0.056 0.056 0.056 0.00
Apr 14 2022 0.056 -0.002 -3.45% 0.058 0.058 0.056 5,431,657
Apr 13 2022 0.058 0.003 5.45% 0.056 0.059 0.056 4,718,860
Apr 12 2022 0.055 -0.003 -5.17% 0.058 0.0585 0.054 17,617,146
Apr 11 2022 0.058 -0.003 -4.92% 0.062 0.0625 0.058 12,037,388
Apr 08 2022 0.061 -0.002 -3.17% 0.063 0.065 0.06 9,473,457
Apr 07 2022 0.063 -0.003 -4.55% 0.066 0.066 0.061 12,988,025
Apr 06 2022 0.066 0.002 3.13% 0.061 0.072 0.059 38,518,181
Apr 05 2022 0.064 -0.004 -5.88% 0.072 0.073 0.06 38,327,362
Apr 04 2022 0.068 0.008 13.33% 0.06 0.069 0.059 24,162,946
Apr 01 2022 0.06 0.00 +0.00% 0.06 0.061 0.057 0.00
Apr 01 2022 0.06 0.001 1.69% 0.06 0.061 0.057 9,932,833
Mar 31 2022 0.059 0.002 3.51% 0.06 0.0615 0.057 20,038,798
Mar 30 2022 0.057 0.00 0.0% 0.058 0.058 0.056 4,587,616
Mar 29 2022 0.057 0.00 0.0% 0.056 0.059 0.056 8,526,266
Mar 28 2022 0.057 -0.001 -1.72% 0.058 0.059 0.055 12,704,668
Mar 25 2022 0.058 -0.004 -6.45% 0.064 0.067 0.058 36,076,172
Mar 24 2022 0.062 -0.003 -4.62% 0.066 0.066 0.062 25,514,520
Mar 23 2022 0.065 0.003 4.84% 0.062 0.067 0.059 30,262,779
Mar 22 2022 0.062 0.006 10.71% 0.056 0.064 0.056 55,618,905
Mar 21 2022 0.056 0.003 5.66% 0.054 0.057 0.054 10,189,342
Mar 18 2022 0.053 0.001 1.92% 0.051 0.055 0.051 13,666,942
Mar 17 2022 0.052 0.001 1.96% 0.052 0.052 0.051 5,240,510
Mar 16 2022 0.051 0.002 4.08% 0.051 0.053 0.05 9,726,867
Mar 15 2022 0.049 -0.004 -7.55% 0.052 0.052 0.049 14,174,566
Mar 14 2022 0.053 -0.002 -3.64% 0.056 0.059 0.052 20,691,185
Mar 11 2022 0.055 0.002 3.77% 0.051 0.055 0.051 8,441,708
Mar 10 2022 0.053 0.001 1.92% 0.053 0.055 0.052 12,270,662
Mar 09 2022 0.052 0.003 6.12% 0.05 0.055 0.05 18,552,338
Mar 08 2022 0.049 -0.001 -2.0% 0.048 0.0505 0.048 4,216,193
Mar 07 2022 0.05 -0.001 -1.96% 0.05 0.051 0.048 7,004,253
Mar 04 2022 0.051 -0.003 -5.56% 0.055 0.055 0.05 17,056,211
Mar 03 2022 0.054 0.00 0.0% 0.058 0.059 0.054 20,289,919
Mar 02 2022 0.054 0.001 1.89% 0.05 0.056 0.05 10,685,215
Mar 01 2022 0.053 0.006 12.77% 0.048 0.054 0.048 23,012,069
Feb 28 2022 0.047 -0.001 -2.08% 0.05 0.051 0.046 15,308,556
Feb 25 2022 0.048 0.003 6.67% 0.052 0.055 0.047 38,746,894
Feb 24 2022 0.045 -0.012 -21.05% 0.053 0.055 0.044 70,249,490
Feb 23 2022 0.057 0.014 32.56% 0.044 0.059 0.044 67,560,045
Feb 22 2022 0.043 -0.008 -15.69% 0.05 0.0505 0.042 40,375,180
Feb 21 2022 0.051 -0.004 -7.27% 0.054 0.054 0.051 15,388,379
Feb 18 2022 0.055 0.00 0.0% 0.052 0.056 0.052 11,377,451
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:20220519 15:37:41