Cassius Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.026	0.026	0.023	0.023	0.023	1,303,400
2025-05-23	0.028	0.028	0.026	0.026	0.026	825,757
2025-05-22	0.027	0.028	0.027	0.027	0.027	447,146
2025-05-21	0.027	0.027	0.027	0.027	0.027	157,668
2025-05-20	0.025	0.027	0.025	0.027	0.027	227,607
2025-05-19	0.024	0.024	0.024	0.024	0.024	150,000
2025-05-16	0.025	0.026	0.025	0.026	0.026	201,651
2025-05-15	0.023	0.024	0.023	0.023	0.023	369,690
2025-05-14	0.021	0.022	0.021	0.022	0.022	202,481
2025-05-13	0.020	0.020	0.020	0.020	0.020	297,142
2025-05-12	0.022	0.022	0.022	0.022	0.022	208,506
2025-05-09	0.016	0.024	0.016	0.022	0.022	1,436,420
2025-05-08	0.016	0.016	0.016	0.016	0.016	0
2025-05-07	0.016	0.016	0.016	0.016	0.016	0
2025-05-06	0.016	0.016	0.016	0.016	0.016	0
2025-05-05	0.016	0.016	0.016	0.016	0.016	295,976
2025-05-02	0.016	0.016	0.016	0.016	0.016	0
2025-05-01	0.017	0.017	0.016	0.016	0.016	405,918
2025-04-30	0.015	0.016	0.015	0.016	0.016	464,759
2025-04-29	0.015	0.016	0.015	0.016	0.016	5,023,445
2025-04-28	0.016	0.016	0.016	0.016	0.016	65,077
2025-04-24	0.015	0.016	0.015	0.016	0.016	392,297
2025-04-23	0.015	0.015	0.015	0.015	0.015	40,328
2025-04-22	0.015	0.015	0.015	0.015	0.015	0
2025-04-17	0.015	0.015	0.015	0.015	0.015	133,824
2025-04-16	0.015	0.015	0.015	0.015	0.015	0
2025-04-15	0.015	0.015	0.015	0.015	0.015	90,000
2025-04-14	0.016	0.016	0.016	0.016	0.016	0
2025-04-11	0.014	0.016	0.014	0.016	0.016	1,332,087
2025-04-10	0.014	0.014	0.014	0.014	0.014	0
2025-04-09	0.014	0.014	0.014	0.014	0.014	32,424
2025-04-08	0.013	0.014	0.013	0.014	0.014	1,065,020
2025-04-07	0.014	0.014	0.013	0.013	0.013	2,183,702
2025-04-04	0.014	0.015	0.014	0.014	0.014	2,595,769
2025-04-03	0.015	0.015	0.015	0.015	0.015	0
2025-04-02	0.015	0.015	0.015	0.015	0.015	24,867
2025-04-01	0.015	0.015	0.015	0.015	0.015	1,346,165
2025-03-31	0.015	0.015	0.015	0.015	0.015	5,351,132
2025-03-28	0.015	0.016	0.015	0.015	0.015	1,656,170
2025-03-27	0.015	0.015	0.014	0.014	0.014	2,103,300
2025-03-26	0.015	0.015	0.015	0.015	0.015	359,334
2025-03-25	0.015	0.017	0.015	0.017	0.017	1,300,742
2025-03-24	0.015	0.016	0.015	0.016	0.016	1,073,023
2025-03-21	0.016	0.016	0.016	0.016	0.016	0
2025-03-20	0.016	0.017	0.016	0.016	0.016	2,075,006
2025-03-19	0.016	0.018	0.016	0.016	0.016	1,880,770
2025-03-18	0.015	0.015	0.015	0.015	0.015	1,874,353
2025-03-17	0.015	0.015	0.014	0.014	0.014	685,515
2025-03-14	0.015	0.015	0.015	0.015	0.015	600,000
2025-03-13	0.015	0.016	0.015	0.016	0.016	2,493,123
2025-03-12	0.015	0.016	0.015	0.016	0.016	961,461
2025-03-11	0.016	0.016	0.016	0.016	0.016	82,301
2025-03-10	0.016	0.016	0.016	0.016	0.016	1
2025-03-07	0.017	0.017	0.017	0.017	0.017	63,871
2025-03-06	0.017	0.017	0.017	0.017	0.017	5
2025-03-05	0.017	0.017	0.017	0.017	0.017	0
2025-03-04	0.017	0.017	0.017	0.017	0.017	1,255
2025-03-03	0.016	0.017	0.016	0.017	0.017	914,027
2025-02-28	0.015	0.015	0.015	0.015	0.015	625
2025-02-27	0.015	0.015	0.015	0.015	0.015	600,000

← NewerPage 7 of 22 · 1,271 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.