Cassius Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.021	0.021	0.021	0.021	0.021	0
2023-01-09	0.022	0.022	0.021	0.021	0.021	1,147,583
2023-01-06	0.020	0.020	0.020	0.020	0.020	580
2023-01-05	0.020	0.020	0.020	0.020	0.020	0
2023-01-04	0.021	0.021	0.020	0.020	0.020	639,720
2023-01-03	0.020	0.020	0.020	0.020	0.020	0
2022-12-30	0.020	0.020	0.020	0.020	0.020	402,408
2022-12-29	0.020	0.020	0.020	0.020	0.020	0
2022-12-28	0.020	0.020	0.020	0.020	0.020	20,358
2022-12-23	0.022	0.022	0.022	0.022	0.022	0
2022-12-22	0.022	0.022	0.022	0.022	0.022	0
2022-12-21	0.022	0.022	0.022	0.022	0.022	341,789
2022-12-20	0.022	0.022	0.020	0.020	0.020	61,014
2022-12-19	0.023	0.023	0.022	0.022	0.022	585,247
2022-12-16	0.022	0.023	0.022	0.023	0.023	961,206
2022-12-15	0.023	0.023	0.022	0.022	0.022	227,718
2022-12-14	0.026	0.026	0.026	0.026	0.026	0
2022-12-13	0.026	0.026	0.026	0.026	0.026	196,092
2022-12-12	0.026	0.026	0.020	0.026	0.026	2,305,550
2022-12-09	0.026	0.026	0.026	0.026	0.026	359,400
2022-12-08	0.027	0.027	0.027	0.027	0.027	43,041
2022-12-07	0.027	0.027	0.027	0.027	0.027	333,958
2022-12-06	0.027	0.027	0.027	0.027	0.027	0
2022-12-05	0.027	0.027	0.027	0.027	0.027	0
2022-12-02	0.028	0.028	0.027	0.027	0.027	55,000
2022-12-01	0.028	0.028	0.028	0.028	0.028	0
2022-11-30	0.028	0.028	0.028	0.028	0.028	29,034
2022-11-29	0.028	0.028	0.028	0.028	0.028	0
2022-11-28	0.028	0.028	0.028	0.028	0.028	175,325
2022-11-25	0.028	0.030	0.028	0.028	0.028	31,207
2022-11-24	0.030	0.030	0.028	0.028	0.028	271,835
2022-11-23	0.030	0.030	0.030	0.030	0.030	64,500
2022-11-22	0.030	0.030	0.030	0.030	0.030	0
2022-11-21	0.030	0.030	0.030	0.030	0.030	6,250
2022-11-18	0.030	0.030	0.030	0.030	0.030	0
2022-11-17	0.030	0.030	0.030	0.030	0.030	79,097
2022-11-16	0.025	0.025	0.025	0.025	0.025	28,651
2022-11-15	0.026	0.026	0.026	0.026	0.026	625,000
2022-11-14	0.027	0.027	0.026	0.026	0.026	82,384
2022-11-11	0.027	0.027	0.027	0.027	0.027	0
2022-11-10	0.027	0.027	0.027	0.027	0.027	0
2022-11-09	0.027	0.027	0.027	0.027	0.027	12,500
2022-11-08	0.029	0.029	0.027	0.027	0.027	958,254
2022-11-07	0.026	0.026	0.026	0.026	0.026	0
2022-11-04	0.026	0.026	0.026	0.026	0.026	25,150
2022-11-03	0.030	0.030	0.030	0.030	0.030	19,930
2022-11-02	0.030	0.030	0.030	0.030	0.030	0
2022-11-01	0.030	0.030	0.030	0.030	0.030	0
2022-10-31	0.030	0.030	0.030	0.030	0.030	0
2022-10-28	0.030	0.030	0.030	0.030	0.030	0
2022-10-27	0.027	0.030	0.026	0.030	0.030	437,843
2022-10-26	0.030	0.030	0.029	0.029	0.029	306,052
2022-10-25	0.028	0.028	0.028	0.028	0.028	0
2022-10-24	0.036	0.036	0.028	0.028	0.028	844,955
2022-10-21	0.035	0.035	0.035	0.035	0.035	0
2022-10-20	0.030	0.035	0.030	0.035	0.035	20,453
2022-10-19	0.031	0.031	0.029	0.030	0.030	204,623
2022-10-18	0.035	0.035	0.035	0.035	0.035	0
2022-10-17	0.035	0.035	0.035	0.035	0.035	4,000
2022-10-14	0.035	0.035	0.035	0.035	0.035	3,428

← NewerPage 17 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.