Cassius Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.011	0.011	0.010	0.011	0.011	146,301
2024-03-14	0.011	0.011	0.010	0.011	0.011	2,073,613
2024-03-13	0.011	0.012	0.011	0.011	0.011	1,984,271
2024-03-12	0.011	0.012	0.011	0.012	0.012	1,849,562
2024-03-11	0.011	0.012	0.011	0.012	0.012	7,478,101
2024-03-08	0.012	0.012	0.011	0.011	0.011	2,345,455
2024-03-07	0.012	0.012	0.011	0.011	0.011	2,336,080
2024-03-06	0.011	0.012	0.011	0.011	0.011	1,074,797
2024-03-05	0.011	0.012	0.011	0.012	0.012	3,312,602
2024-03-04	0.010	0.012	0.010	0.011	0.011	20,692,842
2024-03-01	0.010	0.012	0.009	0.010	0.010	36,737,244
2024-02-29	0.030	0.030	0.009	0.010	0.010	101,308,707
2024-02-28	0.034	0.034	0.031	0.031	0.031	660,090
2024-02-27	0.034	0.035	0.034	0.034	0.034	1,423,112
2024-02-26	0.033	0.034	0.033	0.034	0.034	782,132
2024-02-23	0.032	0.032	0.031	0.032	0.032	1,107,171
2024-02-22	0.032	0.032	0.031	0.032	0.032	1,196,024
2024-02-21	0.032	0.032	0.032	0.032	0.032	868,135
2024-02-20	0.032	0.033	0.032	0.033	0.033	178,800
2024-02-19	0.032	0.032	0.032	0.032	0.032	837,570
2024-02-16	0.034	0.035	0.034	0.035	0.035	88,060
2024-02-15	0.033	0.034	0.033	0.034	0.034	377,101
2024-02-14	0.032	0.033	0.032	0.033	0.033	238,845
2024-02-13	0.032	0.032	0.032	0.032	0.032	0
2024-02-12	0.032	0.032	0.032	0.032	0.032	125,000
2024-02-09	0.032	0.032	0.032	0.032	0.032	300,000
2024-02-08	0.034	0.034	0.034	0.034	0.034	0
2024-02-07	0.034	0.034	0.034	0.034	0.034	0
2024-02-06	0.033	0.034	0.033	0.034	0.034	294,464
2024-02-05	0.033	0.034	0.033	0.033	0.033	707,000
2024-02-02	0.033	0.033	0.032	0.033	0.033	868,844
2024-02-01	0.033	0.033	0.033	0.033	0.033	0
2024-01-31	0.035	0.035	0.033	0.033	0.033	439,582
2024-01-30	0.033	0.033	0.033	0.033	0.033	329,545
2024-01-29	0.033	0.035	0.033	0.033	0.033	563,290
2024-01-25	0.035	0.035	0.035	0.035	0.035	0
2024-01-24	0.035	0.035	0.035	0.035	0.035	0
2024-01-23	0.036	0.036	0.035	0.035	0.035	2,151,000
2024-01-22	0.037	0.037	0.036	0.036	0.036	249,000
2024-01-19	0.037	0.037	0.037	0.037	0.037	50,311
2024-01-18	0.036	0.036	0.035	0.035	0.035	199,401
2024-01-17	0.037	0.037	0.036	0.036	0.036	62,000
2024-01-16	0.037	0.037	0.037	0.037	0.037	344,000
2024-01-15	0.036	0.036	0.036	0.036	0.036	0
2024-01-12	0.036	0.036	0.036	0.036	0.036	49,500
2024-01-11	0.037	0.037	0.036	0.036	0.036	103,595
2024-01-10	0.035	0.036	0.035	0.036	0.036	172,950
2024-01-09	0.037	0.037	0.037	0.037	0.037	77,782
2024-01-08	0.040	0.040	0.037	0.038	0.038	193,050
2024-01-05	0.041	0.041	0.039	0.040	0.040	182,167
2024-01-04	0.040	0.041	0.039	0.040	0.040	157,593
2024-01-03	0.040	0.040	0.040	0.040	0.040	37,225
2024-01-02	0.040	0.040	0.038	0.040	0.040	146,500
2023-12-29	0.040	0.040	0.038	0.040	0.040	354,166
2023-12-28	0.036	0.040	0.036	0.040	0.040	219,261
2023-12-27	0.032	0.036	0.032	0.036	0.036	227,510
2023-12-22	0.033	0.033	0.031	0.031	0.031	10,841
2023-12-21	0.033	0.033	0.033	0.033	0.033	0
2023-12-20	0.033	0.033	0.033	0.033	0.033	97,679
2023-12-19	0.033	0.033	0.033	0.033	0.033	455,892

← NewerPage 12 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.