Castillo Copper Limited NPV (DI)

(CCZ)
Sector: Precious Metals and Mining
0.45p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 0.45p 0.45p 0.42p 0.45p 5,010
07/11/2024 0.45p 0.50p 0.40p 0.45p 308,679
06/11/2024 0.43p 0.53p 0.40p 0.45p 2,481,971
05/11/2024 0.43p 0.43p 0.42p 0.43p 670,000
04/11/2024 0.40p 0.45p 0.37p 0.43p 1,770,477
01/11/2024 0.38p 0.38p 0.37p 0.38p 0
31/10/2024 0.38p 0.38p 0.37p 0.38p 24,640
30/10/2024 0.38p 0.38p 0.37p 0.38p 0
29/10/2024 0.38p 0.38p 0.38p 0.38p 0
28/10/2024 0.38p 0.38p 0.36p 0.38p 417,987
25/10/2024 0.35p 0.36p 0.33p 0.35p 0
24/10/2024 0.35p 0.40p 0.32p 0.35p 1,311,652
23/10/2024 0.38p 0.40p 0.32p 0.35p 593,504
22/10/2024 0.38p 0.38p 0.35p 0.38p 343,228
21/10/2024 0.35p 0.38p 0.32p 0.32p 1,227,810
18/10/2024 0.33p 0.33p 0.33p 0.33p 0
17/10/2024 0.33p 0.33p 0.30p 0.33p 123,354
16/10/2024 0.33p 0.33p 0.32p 0.33p 716,818
15/10/2024 0.33p 0.39p 0.33p 0.33p 1,528,571
14/10/2024 0.33p 0.35p 0.31p 0.35p 51,836
11/10/2024 0.33p 0.35p 0.30p 0.33p 521,241
10/10/2024 0.28p 0.32p 0.25p 0.30p 0
09/10/2024 0.25p 0.25p 0.23p 0.25p 0
08/10/2024 0.25p 0.25p 0.25p 0.25p 149,999
07/10/2024 0.25p 0.25p 0.23p 0.25p 0
04/10/2024 0.25p 0.25p 0.21p 0.25p 12,745
03/10/2024 0.25p 0.25p 0.23p 0.25p 0
02/10/2024 0.23p 0.23p 0.21p 0.23p 0
01/10/2024 0.23p 0.25p 0.20p 0.23p 50,080
30/09/2024 0.23p 0.23p 0.20p 0.23p 91,561
27/09/2024 0.23p 0.25p 0.20p 0.23p 56,214
26/09/2024 0.23p 0.25p 0.20p 0.23p 265,767
25/09/2024 0.23p 0.23p 0.21p 0.23p 0
24/09/2024 0.23p 0.23p 0.21p 0.23p 0
23/09/2024 0.23p 0.23p 0.23p 0.23p 21,822
20/09/2024 0.23p 0.23p 0.21p 0.23p 0
19/09/2024 0.23p 0.23p 0.20p 0.23p 802,852
18/09/2024 0.23p 0.23p 0.23p 0.23p 118,890
17/09/2024 0.23p 0.25p 0.20p 0.23p 1,245,000
16/09/2024 0.28p 0.30p 0.23p 0.23p 44,716
13/09/2024 0.28p 0.28p 0.27p 0.28p 0
12/09/2024 0.28p 0.28p 0.25p 0.28p 100,000
11/09/2024 0.28p 0.28p 0.27p 0.28p 0
10/09/2024 0.28p 0.28p 0.27p 0.28p 0
09/09/2024 0.28p 0.28p 0.27p 0.28p 0
06/09/2024 0.28p 0.28p 0.27p 0.28p 0
05/09/2024 0.28p 0.28p 0.27p 0.28p 0
04/09/2024 0.28p 0.28p 0.27p 0.28p 75,000
03/09/2024 0.28p 0.28p 0.25p 0.28p 89,886
02/09/2024 0.28p 0.28p 0.27p 0.28p 0
30/08/2024 0.28p 0.28p 0.27p 0.28p 0
29/08/2024 0.28p 0.28p 0.26p 0.28p 273
28/08/2024 0.28p 0.28p 0.25p 0.28p 26,309
27/08/2024 0.28p 0.29p 0.28p 0.28p 943
26/08/2024 0.28p 0.28p 0.25p 0.28p 160,000
23/08/2024 0.28p 0.28p 0.25p 0.28p 160,000
22/08/2024 0.28p 0.28p 0.25p 0.28p 160,000
21/08/2024 0.28p 0.28p 0.27p 0.28p 0
20/08/2024 0.28p 0.28p 0.27p 0.28p 0
19/08/2024 0.28p 0.28p 0.27p 0.28p 0
16/08/2024 0.28p 0.28p 0.27p 0.28p 1,300,000
15/08/2024 0.28p 0.28p 0.27p 0.28p 0
14/08/2024 0.28p 0.28p 0.26p 0.28p 4,520
13/08/2024 0.28p 0.28p 0.25p 0.28p 177,269
12/08/2024 0.28p 0.28p 0.27p 0.28p 0
09/08/2024 0.28p 0.28p 0.26p 0.28p 150,000
08/08/2024 0.28p 0.28p 0.26p 0.28p 16,066
07/08/2024 0.28p 0.28p 0.27p 0.28p 9,000
06/08/2024 0.28p 0.28p 0.25p 0.28p 198,106
05/08/2024 0.33p 0.33p 0.28p 0.28p 605,271
02/08/2024 0.33p 0.33p 0.31p 0.33p 20,000
01/08/2024 0.33p 0.35p 0.30p 0.33p 49,405
31/07/2024 0.33p 0.33p 0.32p 0.33p 1,312,716
30/07/2024 0.33p 0.33p 0.33p 0.33p 0
29/07/2024 0.33p 0.33p 0.32p 0.33p 80,000
26/07/2024 0.33p 0.33p 0.31p 0.33p 0
25/07/2024 0.33p 0.33p 0.31p 0.33p 0
24/07/2024 0.33p 0.33p 0.31p 0.33p 0
23/07/2024 0.35p 0.35p 0.30p 0.33p 80,073
22/07/2024 0.33p 0.33p 0.31p 0.33p 0
19/07/2024 0.33p 0.35p 0.30p 0.33p 136,871
18/07/2024 0.33p 0.35p 0.30p 0.33p 17,267
17/07/2024 0.33p 0.33p 0.31p 0.33p 9,551
16/07/2024 0.33p 0.33p 0.31p 0.33p 0
15/07/2024 0.33p 0.33p 0.33p 0.33p 22,560
12/07/2024 0.33p 0.33p 0.31p 0.33p 447,092
11/07/2024 0.33p 0.33p 0.32p 0.33p 29,887
10/07/2024 0.33p 0.33p 0.30p 0.33p 500
09/07/2024 0.33p 0.33p 0.31p 0.33p 0
08/07/2024 0.33p 0.33p 0.31p 0.33p 0
05/07/2024 0.33p 0.33p 0.31p 0.33p 1,585,959
04/07/2024 0.33p 0.33p 0.31p 0.33p 0
03/07/2024 0.33p 0.33p 0.33p 0.33p 74,548
02/07/2024 0.33p 0.33p 0.31p 0.33p 15,575
01/07/2024 0.33p 0.33p 0.33p 0.33p 158,500
28/06/2024 0.33p 0.33p 0.31p 0.33p 21,195
27/06/2024 0.33p 0.33p 0.31p 0.33p 40,755
26/06/2024 0.33p 0.35p 0.33p 0.33p 83,842
25/06/2024 0.33p 0.33p 0.31p 0.33p 0
24/06/2024 0.33p 0.33p 0.31p 0.33p 0
21/06/2024 0.38p 0.38p 0.30p 0.33p 681,791
20/06/2024 0.38p 0.38p 0.38p 0.38p 79,176
19/06/2024 0.38p 0.38p 0.38p 0.38p 21,651
18/06/2024 0.38p 0.38p 0.38p 0.38p 0
17/06/2024 0.38p 0.38p 0.35p 0.38p 305,344
14/06/2024 0.38p 0.38p 0.38p 0.38p 0
13/06/2024 0.38p 0.38p 0.36p 0.38p 278,920
12/06/2024 0.40p 0.40p 0.35p 0.36p 3,409,210
11/06/2024 0.40p 0.40p 0.38p 0.40p 29,000
10/06/2024 0.40p 0.40p 0.39p 0.40p 286,023
07/06/2024 0.40p 0.41p 0.40p 0.40p 0
06/06/2024 0.40p 0.40p 0.39p 0.40p 6,358
05/06/2024 0.40p 0.40p 0.35p 0.40p 2,444
04/06/2024 0.40p 0.45p 0.35p 0.40p 2,350,150
03/06/2024 0.40p 0.44p 0.40p 0.44p 14,221
31/05/2024 0.40p 0.45p 0.35p 0.40p 210,113
30/05/2024 0.40p 0.41p 0.40p 0.40p 0
29/05/2024 0.40p 0.44p 0.40p 0.40p 45,205
28/05/2024 0.40p 0.44p 0.40p 0.44p 113,000
27/05/2024 0.40p 0.45p 0.35p 0.40p 81,609
24/05/2024 0.40p 0.45p 0.35p 0.40p 81,609
23/05/2024 0.40p 0.44p 0.39p 0.40p 305,468
22/05/2024 0.40p 0.44p 0.39p 0.44p 130,444
21/05/2024 0.40p 0.44p 0.40p 0.40p 1,138,952
20/05/2024 0.38p 0.40p 0.36p 0.40p 627,557
17/05/2024 0.38p 0.39p 0.35p 0.38p 196,256
16/05/2024 0.40p 0.40p 0.35p 0.38p 2,078,271
15/05/2024 0.30p 0.44p 0.30p 0.40p 2,697,595
14/05/2024 0.28p 0.30p 0.28p 0.30p 896,332
13/05/2024 0.25p 0.25p 0.24p 0.25p 0
10/05/2024 0.25p 0.25p 0.24p 0.25p 0