Skip to main content
logo
Castle Minerals Limited (ASX:CDT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0640
-0.0030 (-4.48%)
Sep 1, 2025, 10:48 AM AEST

Castle Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.070.070.070.070.07-1.47%403,479
Aug 28, 20250.070.070.070.070.073.03%179,731
Aug 27, 20250.070.070.070.070.07-277,534
Aug 26, 20250.070.070.070.070.07-5.71%494,038
Aug 25, 20250.070.070.070.070.07-5.41%359,050
Aug 22, 20250.070.070.070.070.07-50,540
Aug 21, 20250.070.080.070.070.0715.62%1,243,719
Aug 20, 20250.060.060.060.060.06--
Aug 19, 20250.060.060.060.060.06--
Aug 18, 20250.060.060.060.060.066.67%134,366
Aug 15, 20250.060.060.060.060.06-747,381
Aug 14, 20250.060.060.060.060.06-1.64%951,757
Aug 13, 20250.060.060.060.060.06-827,267
Aug 12, 20250.060.060.060.060.061.67%9,944
Aug 11, 20250.060.060.060.060.06-52,239
Aug 8, 20250.060.060.060.060.06--
Aug 7, 20250.060.060.060.060.063.45%1,078,416
Aug 6, 20250.060.060.060.060.06-3.33%285,083
Aug 5, 20250.060.060.060.060.06-28,657
Aug 4, 20250.060.060.060.060.06-7.69%633,152
Aug 1, 20250.070.070.060.070.07-1.52%9,997
Jul 31, 20250.070.070.070.070.07-1.49%190,503
Jul 30, 20250.080.080.070.070.07-11.84%885,506
Jul 29, 20250.080.080.080.080.08-108,654
Jul 28, 20250.080.080.080.080.08-1.30%4,813
Jul 25, 20250.080.080.080.080.08-3.75%23,373
Jul 24, 20250.080.080.080.080.082.56%48,417
Jul 23, 20250.080.080.080.080.08-205,461
Jul 22, 20250.080.080.080.080.082.63%65,000
Jul 21, 20250.080.080.080.080.08-5.00%3,535
Jul 18, 20250.080.080.080.080.081.27%170,190
Jul 17, 20250.080.080.080.080.0812.86%200,256
Jul 16, 20250.070.070.060.070.0712.90%1,175,632
Jul 15, 20250.060.070.060.060.06-181,636
Jul 14, 20250.070.070.060.060.06-11.43%488,684
Jul 11, 20250.070.070.070.070.072.94%377,612
Jul 10, 20250.070.070.070.070.07-1.45%394,370
Jul 9, 20250.070.070.070.070.07-4.17%811,212
Jul 8, 20250.070.070.070.070.07-2.70%130,510
Jul 7, 20250.080.080.070.070.07-6.33%243,638
Jul 4, 20250.080.080.080.080.085.33%42,785
Jul 3, 20250.080.080.070.080.081.35%1,414,482
Jul 2, 20250.070.070.070.070.071.37%108
Jul 1, 20250.070.070.070.070.072.82%312,443
Jun 30, 20250.070.070.070.070.07-5.33%171,269
Jun 27, 20250.070.080.070.080.085.63%270,183
Jun 26, 20250.070.070.070.070.07-4.05%203,669
Jun 25, 20250.080.080.070.070.07-1.33%163,953
Jun 24, 20250.070.080.070.080.081.35%6,437
Jun 23, 20250.070.080.070.070.07-1.33%125,655