Skip to main content
Castile Resources Limited (ASX:CST)
Australia flag Australia · Delayed Price · Currency is AUD
0.0970
-0.0030 (-3.00%)
Apr 29, 2026, 3:59 PM AEST

Castile Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.100.100.100.100.10-3.00%235,267
Apr 28, 20260.090.110.090.100.1013.64%1,499,140
Apr 27, 20260.090.090.090.090.09-5.38%102,945
Apr 22, 20260.090.090.090.090.09-151,319
Apr 21, 20260.090.090.090.090.09-1.06%133,290
Apr 20, 20260.100.100.090.090.09-3.09%137,043
Apr 17, 20260.090.100.090.100.10-0.51%133,511
Apr 15, 20260.100.100.100.100.100.52%218,191
Apr 14, 20260.090.100.090.100.107.78%736,210
Apr 13, 20260.090.090.090.090.09-3.23%186,824
Apr 10, 20260.090.090.090.090.09-1.06%24,671
Apr 9, 20260.090.090.090.090.09-8,511
Apr 8, 20260.090.090.090.090.094.44%175,165
Apr 2, 20260.100.100.090.090.09-217,918
Apr 1, 20260.090.090.090.090.097.14%443,439
Mar 31, 20260.080.080.080.080.08-6.67%60,741
Mar 30, 20260.090.090.090.090.091.12%6,000
Mar 27, 20260.090.090.090.090.091.14%9,200
Mar 26, 20260.090.090.090.090.09-1.12%85,574
Mar 25, 20260.080.090.080.090.094.71%467,841
Mar 24, 20260.090.090.090.090.092.41%63,750
Mar 23, 20260.090.090.080.080.08-9.78%678,438
Mar 20, 20260.090.090.090.090.09-1.08%100,920
Mar 19, 20260.090.090.090.090.09-5.10%42,459
Mar 18, 20260.100.100.090.100.105.38%92,827
Mar 17, 20260.090.090.090.090.092.20%480,300
Mar 16, 20260.090.100.090.090.09-5.21%507,764
Mar 13, 20260.110.110.100.100.10-4.00%317,424
Mar 12, 20260.100.110.100.100.10-122,796
Mar 11, 20260.100.100.100.100.10-2,810
Mar 9, 20260.110.110.100.100.10-4.76%391,427
Mar 5, 20260.110.110.110.110.11-4.55%41,654
Mar 4, 20260.110.110.110.110.11-40,553
Mar 3, 20260.110.110.110.110.11-1,282
Mar 2, 20260.110.110.110.110.11-289,755
Feb 27, 20260.110.110.110.110.11-32,439
Feb 26, 20260.120.120.110.110.11-106,470
Feb 25, 20260.110.110.110.110.11-2.22%64,938
Feb 24, 20260.110.120.110.110.117.14%315,434
Feb 23, 20260.110.110.110.110.11-4.55%511,170
Feb 20, 20260.110.110.110.110.11-100,950
Feb 19, 20260.120.120.110.110.11-4.35%82,130
Feb 18, 20260.100.120.100.120.129.52%173,825
Feb 17, 20260.110.110.100.110.11-4.55%84,507
Feb 16, 20260.110.110.110.110.114.76%35,927
Feb 13, 20260.110.120.110.110.11-4.55%781,745
Feb 12, 20260.110.120.110.110.11-448,492
Feb 11, 20260.120.120.110.110.11-4.35%295,984
Feb 10, 20260.130.130.120.120.12-11.54%430,628
Feb 5, 20260.130.130.130.130.13-782,200
Feb 4, 20260.130.130.130.130.13-807,322
Feb 3, 20260.140.140.130.130.134.00%684,820
Feb 2, 20260.130.130.120.130.13-921,641
Jan 30, 20260.140.140.130.130.13-13.79%1,243,134
Jan 29, 20260.140.150.140.150.1511.54%2,757,791
Jan 28, 20260.130.140.130.130.134.00%1,687,619
Jan 27, 20260.130.130.130.130.13-327,415
Jan 23, 20260.130.130.130.130.13-435,320
Jan 22, 20260.130.130.130.130.13-213,223
Jan 21, 20260.130.130.130.130.13-305,514
Jan 20, 20260.130.130.120.130.13-430,290
Jan 19, 20260.130.130.120.130.13-3.85%863,454
Jan 16, 20260.140.140.130.130.13-3.70%775,559
Jan 15, 20260.140.140.140.140.14-3.57%497,455
Jan 14, 20260.140.150.140.140.14-1,729,871
Jan 13, 20260.150.150.140.140.14-479,610
Jan 12, 20260.140.150.140.140.14-1,386,164
Jan 9, 20260.140.140.140.140.143.70%774,507
Jan 8, 20260.130.140.130.140.143.85%920,330
Jan 7, 20260.130.130.130.130.134.00%181,545
Jan 6, 20260.130.130.120.130.13-542,707
Jan 5, 20260.140.140.130.130.13-7.41%112,631
Jan 2, 20260.130.140.130.140.148.00%664,655
Dec 31, 20250.130.130.120.130.13-3.85%631,154
Dec 30, 20250.130.130.130.130.134.00%450,421
Dec 29, 20250.120.130.120.130.134.17%487,842
Dec 24, 20250.120.120.120.120.12-437,055
Dec 23, 20250.120.120.120.120.124.35%1,290,926
Dec 22, 20250.110.120.110.120.124.55%965,085
Dec 19, 20250.110.110.110.110.11-501,100
Dec 18, 20250.110.110.110.110.114.76%1,100,053
Dec 17, 20250.110.110.110.110.115.00%216,003
Dec 16, 20250.120.120.100.100.10-9.09%688,208
Dec 15, 20250.110.120.110.110.11-410,691
Dec 12, 20250.120.120.110.110.11-860,919
Dec 11, 20250.120.120.110.110.11-4.35%316,987
Dec 10, 20250.130.130.110.120.12-8.00%404,409
Dec 9, 20250.120.130.110.130.138.70%1,559,975
Dec 8, 20250.110.120.110.120.124.55%16,097,960
Dec 5, 20250.110.110.110.110.11-206,880
Dec 4, 20250.110.110.110.110.114.76%47,600
Dec 3, 20250.110.110.110.110.11-455,750
Dec 2, 20250.110.110.100.110.11-309,232
Dec 1, 20250.110.110.110.110.11-352,775
Nov 28, 20250.110.110.110.110.11-54,056
Nov 27, 20250.100.110.100.110.115.00%160,943
Nov 26, 20250.100.100.100.100.10-9.09%8,906
Nov 25, 20250.110.110.100.110.1110.00%130,450
Nov 24, 20250.110.110.100.100.10-115,358
Nov 21, 20250.110.110.100.100.10-4.76%116,078