Cassius Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.037	0.040	0.037	0.039	0.039	5,307,026
2023-07-03	0.035	0.038	0.035	0.037	0.037	2,875,440
2023-06-30	0.036	0.036	0.033	0.034	0.034	1,259,660
2023-06-29	0.036	0.037	0.035	0.036	0.036	3,420,764
2023-06-28	0.036	0.037	0.034	0.035	0.035	3,139,607
2023-06-27	0.034	0.038	0.034	0.035	0.035	2,858,095
2023-06-26	0.030	0.035	0.029	0.032	0.032	4,317,423
2023-06-23	0.030	0.035	0.025	0.025	0.025	2,316,808
2023-06-22	0.025	0.026	0.025	0.026	0.026	217,268
2023-06-21	0.024	0.024	0.024	0.024	0.024	31,250
2023-06-20	0.023	0.023	0.022	0.023	0.023	775,000
2023-06-19	0.023	0.024	0.022	0.022	0.022	764,954
2023-06-16	0.022	0.028	0.022	0.022	0.022	538,863
2023-06-15	0.021	0.022	0.019	0.021	0.021	3,052,500
2023-06-14	0.024	0.024	0.020	0.020	0.020	1,050,000
2023-06-13	0.023	0.024	0.020	0.024	0.024	800,690
2023-06-09	0.019	0.020	0.019	0.020	0.020	76,010
2023-06-08	0.019	0.019	0.019	0.019	0.019	0
2023-06-07	0.019	0.019	0.019	0.019	0.019	0
2023-06-06	0.019	0.019	0.019	0.019	0.019	150,000
2023-06-05	0.018	0.018	0.018	0.018	0.018	632,000
2023-06-02	0.017	0.017	0.017	0.017	0.017	0
2023-06-01	0.017	0.017	0.017	0.017	0.017	0
2023-05-31	0.017	0.017	0.017	0.017	0.017	0
2023-05-30	0.017	0.017	0.017	0.017	0.017	0
2023-05-29	0.017	0.017	0.017	0.017	0.017	0
2023-05-26	0.017	0.017	0.017	0.017	0.017	0
2023-05-25	0.019	0.019	0.017	0.017	0.017	306,541
2023-05-24	0.020	0.020	0.020	0.020	0.020	0
2023-05-23	0.020	0.020	0.020	0.020	0.020	0
2023-05-22	0.020	0.020	0.020	0.020	0.020	7,500
2023-05-19	0.020	0.020	0.020	0.020	0.020	0
2023-05-18	0.020	0.020	0.020	0.020	0.020	0
2023-05-17	0.020	0.020	0.020	0.020	0.020	800,000
2023-05-16	0.016	0.016	0.016	0.016	0.016	0
2023-05-15	0.016	0.016	0.016	0.016	0.016	531
2023-05-12	0.016	0.016	0.016	0.016	0.016	0
2023-05-11	0.016	0.016	0.016	0.016	0.016	0
2023-05-10	0.017	0.017	0.016	0.016	0.016	237,500
2023-05-09	0.017	0.017	0.017	0.017	0.017	0
2023-05-08	0.017	0.017	0.017	0.017	0.017	0
2023-05-05	0.017	0.017	0.017	0.017	0.017	0
2023-05-04	0.017	0.017	0.017	0.017	0.017	0
2023-05-03	0.017	0.017	0.017	0.017	0.017	4,506
2023-05-02	0.017	0.017	0.017	0.017	0.017	15,625
2023-05-01	0.017	0.017	0.017	0.017	0.017	0
2023-04-28	0.017	0.017	0.017	0.017	0.017	3,240
2023-04-27	0.019	0.020	0.018	0.018	0.018	196,760
2023-04-26	0.018	0.018	0.018	0.018	0.018	0
2023-04-24	0.018	0.018	0.018	0.018	0.018	0
2023-04-21	0.018	0.018	0.018	0.018	0.018	0
2023-04-20	0.018	0.018	0.018	0.018	0.018	500,783
2023-04-19	0.019	0.019	0.019	0.019	0.019	76
2023-04-18	0.018	0.018	0.018	0.018	0.018	0
2023-04-17	0.020	0.020	0.018	0.018	0.018	363,090
2023-04-14	0.021	0.021	0.021	0.021	0.021	24,390
2023-04-13	0.021	0.021	0.021	0.021	0.021	0
2023-04-12	0.021	0.021	0.021	0.021	0.021	125,000
2023-04-11	0.021	0.021	0.021	0.021	0.021	100,000
2023-04-06	0.022	0.022	0.022	0.022	0.022	0

← NewerPage 15 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.