Cassius Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.035	0.035	0.035	0.035	0.035	32,918
2022-10-12	0.036	0.036	0.036	0.036	0.036	10
2022-10-11	0.032	0.036	0.030	0.036	0.036	331,852
2022-10-10	0.030	0.030	0.030	0.030	0.030	56,168
2022-10-07	0.029	0.030	0.029	0.030	0.030	336,225
2022-10-06	0.031	0.031	0.031	0.031	0.031	0
2022-10-05	0.030	0.031	0.029	0.031	0.031	356,645
2022-10-04	0.030	0.030	0.030	0.030	0.030	23,333
2022-10-03	0.036	0.036	0.029	0.029	0.029	1,298,007
2022-09-30	0.037	0.037	0.035	0.035	0.035	100,240
2022-09-29	0.031	0.037	0.031	0.037	0.037	931,527
2022-09-28	0.034	0.034	0.034	0.034	0.034	47,812
2022-09-27	0.031	0.034	0.031	0.034	0.034	882,500
2022-09-26	0.031	0.031	0.031	0.031	0.031	0
2022-09-23	0.031	0.031	0.031	0.031	0.031	55,134
2022-09-21	0.035	0.035	0.035	0.035	0.035	0
2022-09-20	0.035	0.035	0.035	0.035	0.035	255,222
2022-09-19	0.035	0.035	0.031	0.031	0.031	695,063
2022-09-16	0.038	0.039	0.035	0.036	0.036	407,898
2022-09-15	0.037	0.037	0.033	0.037	0.037	659,047
2022-09-14	0.036	0.037	0.036	0.037	0.037	108,159
2022-09-13	0.037	0.037	0.035	0.037	0.037	440,874
2022-09-12	0.036	0.037	0.034	0.037	0.037	2,531,751
2022-09-09	0.037	0.038	0.035	0.035	0.035	2,030,017
2022-09-08	0.039	0.039	0.036	0.036	0.036	692,964
2022-09-07	0.036	0.039	0.036	0.037	0.037	536,260
2022-09-06	0.040	0.043	0.035	0.035	0.035	4,403,324
2022-09-05	0.032	0.038	0.032	0.038	0.038	4,390,373
2022-09-02	0.028	0.032	0.028	0.031	0.031	2,599,182
2022-09-01	0.027	0.028	0.025	0.026	0.026	579,115
2022-08-31	0.025	0.029	0.025	0.026	0.026	1,017,500
2022-08-30	0.026	0.027	0.025	0.025	0.025	600,111
2022-08-29	0.025	0.026	0.025	0.025	0.025	2,210,404
2022-08-26	0.023	0.023	0.023	0.023	0.023	250,000
2022-08-25	0.021	0.023	0.021	0.023	0.023	582,194
2022-08-24	0.020	0.020	0.020	0.020	0.020	114,173
2022-08-23	0.021	0.021	0.021	0.021	0.021	406,064
2022-08-22	0.022	0.022	0.021	0.021	0.021	930,000
2022-08-19	0.023	0.023	0.023	0.023	0.023	10,000
2022-08-18	0.023	0.023	0.023	0.023	0.023	0
2022-08-17	0.023	0.023	0.023	0.023	0.023	90,000
2022-08-16	0.022	0.023	0.022	0.023	0.023	200,000
2022-08-15	0.022	0.023	0.022	0.022	0.022	1,065,000
2022-08-12	0.022	0.022	0.021	0.021	0.021	289,426
2022-08-11	0.020	0.021	0.020	0.021	0.021	240,703
2022-08-10	0.019	0.019	0.019	0.019	0.019	51,000
2022-08-09	0.018	0.018	0.018	0.018	0.018	190,703
2022-08-08	0.018	0.019	0.018	0.019	0.019	189,354
2022-08-05	0.025	0.025	0.018	0.020	0.020	2,824,140
2022-08-04	0.023	0.023	0.023	0.023	0.023	0
2022-08-03	0.023	0.023	0.023	0.023	0.023	0
2022-08-02	0.023	0.023	0.023	0.023	0.023	0
2022-08-01	0.023	0.023	0.023	0.023	0.023	0
2022-07-29	0.023	0.023	0.023	0.023	0.023	0
2022-07-28	0.023	0.023	0.023	0.023	0.023	0
2022-07-27	0.023	0.023	0.023	0.023	0.023	0
2022-07-26	0.023	0.023	0.023	0.023	0.023	0
2022-07-25	0.023	0.023	0.023	0.023	0.023	0
2022-07-22	0.023	0.023	0.023	0.023	0.023	0
2022-07-21	0.023	0.023	0.023	0.023	0.023	0

← NewerPage 18 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.