Cassius Mining Limited (ASX:CMD)
Australia · Delayed Price · Currency is AUD 0.0370
+0.0010 (2.78%)
Apr 23, 2026, 2:55 PM AEST
Cassius Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.00% | 610,300 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 1,085,590 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 1,209,008 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 192,650 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 342,460 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 25,000 |
| Apr 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.53% | 364,933 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.41% | 1,800 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.38% | 572,198 |
| Apr 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.00% | 1,079,700 |
| Apr 7, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 21.95% | 727,622 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 20.59% | 2,431,198 |
| Apr 1, 2026 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | 36.00% | 4,062,474 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 561,970 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 1,456,921 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 300,763 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 10,582 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 401,405 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 458,143 |
| Mar 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.50% | 615,928 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 84,518 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 417,461 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.70% | 223,380 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 28.57% | 666,432 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 400,000 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 4,498 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 77,361 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 53,992 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 1,958,428 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 383,778 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 713,000 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.23% | 1,502,284 |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 21,957 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 858 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 374,834 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 20,000 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 303,655 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 197,032 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,304 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 98,399 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,034 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 67,982 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 254,485 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.57% | 200,689 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 176 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,495 |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,212,373 |