Cassius Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.023	0.023	0.023	0.023	0.023	0
2022-01-25	0.023	0.023	0.023	0.023	0.023	0
2022-01-24	0.023	0.023	0.023	0.023	0.023	0
2022-01-21	0.023	0.024	0.023	0.023	0.023	888,600
2022-01-20	0.023	0.023	0.022	0.022	0.022	139,414
2022-01-19	0.023	0.023	0.023	0.023	0.023	118,400
2022-01-18	0.022	0.022	0.022	0.022	0.022	60,000
2022-01-17	0.022	0.022	0.022	0.022	0.022	382,581
2022-01-14	0.023	0.025	0.022	0.022	0.022	1,360,246
2022-01-13	0.022	0.023	0.022	0.022	0.022	423,525
2022-01-12	0.019	0.021	0.019	0.021	0.021	604,602
2022-01-11	0.021	0.021	0.019	0.020	0.020	2,916,476
2022-01-10	0.019	0.022	0.019	0.021	0.021	1,300,624
2022-01-07	0.019	0.019	0.019	0.019	0.019	311,200
2022-01-06	0.019	0.020	0.018	0.019	0.019	1,857,122
2022-01-05	0.023	0.025	0.018	0.018	0.018	11,641,125
2022-01-04	0.016	0.021	0.016	0.020	0.020	3,981,324
2021-12-31	0.014	0.014	0.014	0.014	0.014	0
2021-12-30	0.014	0.014	0.014	0.014	0.014	0
2021-12-29	0.014	0.014	0.014	0.014	0.014	4,375
2021-12-24	0.013	0.013	0.013	0.013	0.013	4,615
2021-12-23	0.014	0.014	0.013	0.013	0.013	1,303,290
2021-12-22	0.014	0.014	0.014	0.014	0.014	0
2021-12-21	0.014	0.014	0.014	0.014	0.014	100,000
2021-12-20	0.014	0.014	0.014	0.014	0.014	0
2021-12-17	0.014	0.014	0.014	0.014	0.014	0
2021-12-16	0.014	0.014	0.014	0.014	0.014	2,000
2021-12-15	0.014	0.014	0.014	0.014	0.014	0
2021-12-14	0.016	0.016	0.014	0.014	0.014	603,870
2021-12-13	0.016	0.016	0.015	0.015	0.015	12,750
2021-12-10	0.013	0.013	0.013	0.013	0.013	0
2021-12-09	0.015	0.015	0.013	0.013	0.013	1,047,667
2021-12-08	0.014	0.016	0.014	0.015	0.015	290,253
2021-12-07	0.014	0.014	0.014	0.014	0.014	25,000
2021-12-06	0.015	0.015	0.014	0.015	0.015	99,866
2021-12-03	0.015	0.015	0.015	0.015	0.015	6,250
2021-12-02	0.015	0.015	0.015	0.015	0.015	0
2021-12-01	0.015	0.015	0.015	0.015	0.015	0
2021-11-30	0.015	0.015	0.015	0.015	0.015	0
2021-11-29	0.015	0.015	0.015	0.015	0.015	64,062
2021-11-26	0.017	0.017	0.017	0.017	0.017	62,930
2021-11-25	0.017	0.017	0.017	0.017	0.017	331,187
2021-11-24	0.018	0.018	0.018	0.018	0.018	0
2021-11-23	0.018	0.018	0.018	0.018	0.018	51,003
2021-11-22	0.017	0.017	0.016	0.017	0.017	587,479
2021-11-19	0.017	0.017	0.017	0.017	0.017	50,000
2021-11-18	0.019	0.019	0.019	0.019	0.019	100,000
2021-11-17	0.019	0.019	0.019	0.019	0.019	151,407
2021-11-16	0.019	0.019	0.019	0.019	0.019	103,276
2021-11-15	0.019	0.020	0.019	0.020	0.020	309,501
2021-11-12	0.017	0.020	0.017	0.019	0.019	1,274,395
2021-11-11	0.016	0.016	0.016	0.016	0.016	325,000
2021-11-10	0.017	0.017	0.017	0.017	0.017	4,683
2021-11-09	0.017	0.017	0.017	0.017	0.017	38,000
2021-11-08	0.017	0.017	0.017	0.017	0.017	150,003
2021-11-05	0.018	0.018	0.017	0.017	0.017	433,587
2021-11-04	0.018	0.018	0.018	0.018	0.018	845,669
2021-11-03	0.017	0.019	0.017	0.018	0.018	1,965,896
2021-11-02	0.017	0.017	0.017	0.017	0.017	617,469
2021-11-01	0.018	0.018	0.018	0.018	0.018	161,021

← NewerPage 21 of 22 · 1,272 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.