Cassius Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.022	0.022	0.022	0.022	0.022	0
2023-04-04	0.022	0.022	0.022	0.022	0.022	0
2023-04-03	0.024	0.025	0.022	0.022	0.022	38,634
2023-03-31	0.024	0.024	0.024	0.024	0.024	100,000
2023-03-30	0.022	0.022	0.022	0.022	0.022	46,203
2023-03-29	0.020	0.020	0.020	0.020	0.020	0
2023-03-28	0.020	0.020	0.020	0.020	0.020	152
2023-03-27	0.022	0.022	0.020	0.020	0.020	10,000
2023-03-24	0.022	0.022	0.022	0.022	0.022	52,631
2023-03-23	0.024	0.024	0.022	0.022	0.022	24,839
2023-03-22	0.024	0.024	0.024	0.024	0.024	0
2023-03-21	0.024	0.024	0.024	0.024	0.024	216,376
2023-03-20	0.024	0.024	0.024	0.024	0.024	451,208
2023-03-17	0.033	0.033	0.033	0.033	0.033	0
2023-03-16	0.033	0.033	0.033	0.033	0.033	0
2023-03-15	0.033	0.033	0.033	0.033	0.033	0
2023-03-14	0.033	0.033	0.033	0.033	0.033	0
2023-03-13	0.033	0.033	0.033	0.033	0.033	0
2023-03-10	0.033	0.033	0.033	0.033	0.033	0
2023-03-09	0.033	0.033	0.033	0.033	0.033	0
2023-03-08	0.033	0.033	0.033	0.033	0.033	0
2023-03-07	0.033	0.033	0.033	0.033	0.033	0
2023-03-06	0.033	0.033	0.033	0.033	0.033	0
2023-03-03	0.032	0.033	0.032	0.033	0.033	249,286
2023-03-02	0.033	0.033	0.033	0.033	0.033	0
2023-03-01	0.033	0.033	0.033	0.033	0.033	0
2023-02-28	0.033	0.033	0.033	0.033	0.033	0
2023-02-27	0.033	0.033	0.033	0.033	0.033	0
2023-02-24	0.033	0.033	0.033	0.033	0.033	0
2023-02-23	0.033	0.033	0.033	0.033	0.033	0
2023-02-22	0.033	0.033	0.033	0.033	0.033	0
2023-02-21	0.033	0.033	0.033	0.033	0.033	0
2023-02-20	0.033	0.033	0.033	0.033	0.033	219,507
2023-02-17	0.030	0.030	0.030	0.030	0.030	125,000
2023-02-16	0.034	0.034	0.031	0.031	0.031	427,725
2023-02-15	0.035	0.035	0.035	0.035	0.035	0
2023-02-14	0.035	0.035	0.035	0.035	0.035	0
2023-02-13	0.035	0.035	0.035	0.035	0.035	139,797
2023-02-10	0.034	0.037	0.034	0.035	0.035	496,065
2023-02-09	0.037	0.037	0.036	0.037	0.037	310,071
2023-02-08	0.034	0.034	0.034	0.034	0.034	0
2023-02-07	0.035	0.038	0.030	0.034	0.034	2,354,112
2023-02-06	0.036	0.037	0.034	0.034	0.034	1,705,869
2023-02-03	0.034	0.036	0.034	0.034	0.034	807,275
2023-02-02	0.035	0.035	0.035	0.035	0.035	79,000
2023-02-01	0.030	0.031	0.030	0.031	0.031	588,472
2023-01-31	0.025	0.025	0.025	0.025	0.025	17,647
2023-01-30	0.027	0.027	0.027	0.027	0.027	205,942
2023-01-27	0.030	0.030	0.027	0.027	0.027	100,000
2023-01-25	0.031	0.031	0.031	0.031	0.031	12,475
2023-01-24	0.025	0.032	0.025	0.031	0.031	1,364,162
2023-01-23	0.025	0.025	0.023	0.025	0.025	820,781
2023-01-20	0.021	0.025	0.021	0.023	0.023	2,010,070
2023-01-19	0.022	0.022	0.022	0.022	0.022	22,619
2023-01-18	0.023	0.023	0.023	0.023	0.023	325,000
2023-01-17	0.020	0.020	0.020	0.020	0.020	798,831
2023-01-16	0.019	0.019	0.019	0.019	0.019	0
2023-01-13	0.020	0.020	0.019	0.019	0.019	500,000
2023-01-12	0.021	0.021	0.020	0.020	0.020	518,767
2023-01-11	0.021	0.021	0.021	0.021	0.021	0

← NewerPage 16 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.