Skip to main content
Castle Minerals Limited (ASX:CDT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0500
0.00 (0.00%)
Apr 28, 2026, 10:49 AM AEST

Castle Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.050.050.050.05-33,000
Apr 27, 20260.050.050.050.050.05-234,595
Apr 24, 20260.050.050.050.050.054.17%50,000
Apr 23, 20260.050.050.050.050.05-4.00%53,005
Apr 22, 20260.050.050.050.050.052.04%296,000
Apr 21, 20260.050.050.050.050.056.52%154,600
Apr 20, 20260.050.050.050.050.05-2.13%52,601
Apr 17, 20260.050.050.050.050.056.82%1,546
Apr 16, 20260.040.040.040.040.04-90,636
Apr 15, 20260.040.040.040.040.04-2.22%27,035
Apr 14, 20260.050.050.050.050.05-4.26%237,319
Apr 13, 20260.050.050.050.050.052.17%189,653
Apr 8, 20260.040.050.040.050.059.52%173,301
Apr 7, 20260.040.040.040.040.04-202,299
Apr 2, 20260.040.040.040.040.04-4.55%111,786
Apr 1, 20260.040.040.040.040.048.64%336,547
Mar 31, 20260.050.050.040.040.04-11.96%661,917
Mar 30, 20260.050.050.050.050.05-59,599
Mar 27, 20260.050.050.050.050.05-4.17%87,560
Mar 26, 20260.050.050.050.050.052.13%1,333
Mar 25, 20260.050.050.050.050.05-6.00%11,682
Mar 24, 20260.050.050.050.050.056.38%10,000
Mar 23, 20260.050.050.050.050.05-6.00%179,327
Mar 20, 20260.050.050.050.050.052.04%408,694
Mar 19, 20260.050.050.050.050.05-3.92%418,274
Mar 18, 20260.050.050.050.050.05-1.92%141,282
Mar 17, 20260.050.050.050.050.05-168,724
Mar 16, 20260.060.060.050.050.05-8.77%272,972
Mar 13, 20260.060.060.060.060.06-5.00%279,896
Mar 12, 20260.060.060.060.060.065.26%120,148
Mar 11, 20260.060.060.060.060.06-2,333
Mar 10, 20260.060.060.060.060.06-16,666
Mar 9, 20260.060.060.060.060.06-3.39%192,943
Mar 6, 20260.060.060.060.060.06-1.67%97,152
Mar 5, 20260.060.060.060.060.065.26%386,982
Mar 4, 20260.060.060.060.060.06-5.00%1,180,268
Mar 3, 20260.060.060.060.060.06-88,747
Mar 2, 20260.060.060.060.060.063.45%533,013
Feb 27, 20260.060.060.060.060.06-524,068
Feb 26, 20260.060.060.060.060.06-529,752
Feb 25, 20260.060.060.060.060.06-3.33%391,230
Feb 24, 20260.060.060.060.060.067.14%781,925
Feb 23, 20260.060.060.060.060.06-8.20%377,821
Feb 20, 20260.060.070.060.060.067.02%662,907
Feb 19, 20260.060.060.060.060.06-5.00%2,367
Feb 18, 20260.060.060.060.060.063.45%158,864
Feb 17, 20260.060.060.060.060.065.45%14,526
Feb 13, 20260.060.060.060.060.06-8.33%415,420
Feb 12, 20260.060.060.060.060.06-931,816
Feb 11, 20260.060.060.060.060.06-989,495
Feb 10, 20260.060.060.060.060.06-6,441,932
Feb 9, 20260.060.060.060.060.063.45%3,546,111
Feb 6, 20260.060.060.060.060.06-3.33%32,336
Feb 5, 20260.060.060.060.060.06-1.64%2,734,828
Feb 4, 20260.060.060.060.060.06-1.61%253,979
Feb 3, 20260.060.060.060.060.06-7,685
Feb 2, 20260.060.060.060.060.06-4.62%175,730
Jan 30, 20260.070.070.070.070.071.56%1,229,278
Jan 29, 20260.060.060.060.060.061.59%2,629,012
Jan 28, 20260.070.070.060.060.06-5.97%469,538
Jan 27, 20260.060.070.060.070.079.84%141,390
Jan 23, 20260.060.060.060.060.06-1.61%302,450
Jan 22, 20260.060.060.060.060.06-3.13%2,311
Jan 21, 20260.060.060.060.060.06-3.03%470,548
Jan 20, 20260.060.070.060.070.076.45%346,993
Jan 19, 20260.060.060.060.060.063.33%41,302
Jan 16, 20260.060.060.060.060.06-119,760
Jan 15, 20260.060.060.060.060.06-4.76%588,687
Jan 14, 20260.060.070.060.060.068.62%984,120
Jan 13, 20260.060.060.060.060.06-878,684
Jan 12, 20260.060.060.060.060.06-3.33%361,876
Jan 9, 20260.060.060.060.060.065.26%25,114
Jan 8, 20260.060.060.050.060.06-1.72%674,726
Jan 7, 20260.060.060.060.060.06-7.94%1,564,385
Jan 6, 20260.060.060.060.060.061.61%12,625
Jan 5, 20260.060.060.060.060.061.64%48,907
Jan 2, 20260.060.060.060.060.061.67%3
Dec 31, 20250.060.060.060.060.06-38,810
Dec 30, 20250.060.060.060.060.06-230,484
Dec 29, 20250.060.060.060.060.06-29,391
Dec 24, 20250.060.060.060.060.06-2,379,704
Dec 23, 20250.060.060.060.060.06-71,984
Dec 22, 20250.060.060.060.060.06-117,099
Dec 17, 20250.060.060.060.060.06-66,152
Dec 16, 20250.060.060.060.060.06-26,093
Dec 15, 20250.060.060.060.060.06-1.64%961,917
Dec 12, 20250.060.060.060.060.06-1.61%93,752
Dec 11, 20250.060.060.060.060.063.33%1,666
Dec 10, 20250.060.060.060.060.06-678,780
Dec 9, 20250.060.060.060.060.06-1,240,616
Dec 8, 20250.060.060.060.060.06-3.23%1,027,363
Dec 5, 20250.060.060.060.060.06-67,276
Dec 4, 20250.060.060.060.060.063.33%21,791
Dec 3, 20250.060.060.060.060.06-390,176
Dec 2, 20250.060.060.060.060.06-376,365
Nov 28, 20250.060.060.060.060.06-2,247,049
Nov 27, 20250.060.060.060.060.06-56,118
Nov 26, 20250.060.060.060.060.06-1.64%1,507,036
Nov 25, 20250.060.060.060.060.06-4.69%700,942
Nov 24, 20250.060.060.060.060.064.92%115,820