Castillo Copper Limited NPV (DI) (CCZ) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Castillo Copper Limited NPV (DI)

Date Open High Low Close* Volume
13/10/2022 1.08p 1.10p 1.05p 1.08p 613613
12/10/2022 1.08p 1.10p 1.05p 1.08p 9280
11/10/2022 1.08p 1.10p 1.06p 1.08p 254140
10/10/2022 1.08p 1.10p 1.05p 1.08p 688862
07/10/2022 0.98p 1.10p 0.98p 1.06p 3386526
06/10/2022 0.98p 1.00p 0.95p 0.98p 245921
05/10/2022 0.95p 1.00p 0.90p 0.95p 1110
04/10/2022 0.95p 1.00p 0.90p 0.95p 46654
03/10/2022 0.95p 1.00p 0.90p 0.95p 1409642
30/09/2022 0.93p 0.95p 0.93p 0.93p 38242
29/09/2022 0.93p 0.95p 0.90p 0.93p 81359
28/09/2022 0.93p 0.95p 0.90p 0.93p 498769
27/09/2022 0.93p 0.95p 0.93p 0.93p 5350
26/09/2022 0.93p 0.95p 0.90p 0.93p 325974
23/09/2022 0.93p 0.95p 0.93p 0.93p 10310
22/09/2022 0.95p 1.00p 0.90p 0.95p 1380
21/09/2022 0.95p 0.99p 0.90p 0.99p 1015054
20/09/2022 0.95p 0.99p 0.92p 0.95p 656874
16/09/2022 0.95p 0.99p 0.95p 0.95p 1102
15/09/2022 0.95p 0.99p 0.90p 0.95p 44151
14/09/2022 0.95p 0.95p 0.94p 0.95p 44098
13/09/2022 0.95p 0.95p 0.95p 0.95p 0
12/09/2022 0.95p 0.99p 0.95p 0.95p 4092
09/09/2022 0.93p 0.95p 0.90p 0.93p 61845
08/09/2022 0.92p 0.95p 0.85p 0.93p 255837
07/09/2022 0.89p 0.89p 0.89p 0.89p 0
06/09/2022 0.89p 0.89p 0.84p 0.89p 12678
05/09/2022 0.89p 0.93p 0.89p 0.89p 4630
02/09/2022 0.89p 0.93p 0.89p 0.89p 1075385
01/09/2022 0.89p 0.93p 0.89p 0.89p 21486
31/08/2022 0.92p 0.93p 0.80p 0.89p 955330
30/08/2022 0.83p 0.85p 0.80p 0.83p 300
26/08/2022 0.83p 0.85p 0.83p 0.83p 1001
25/08/2022 0.88p 0.88p 0.81p 0.83p 1554583
24/08/2022 0.88p 0.90p 0.88p 0.88p 1598
23/08/2022 0.93p 0.93p 0.85p 0.88p 1062881
22/08/2022 0.95p 0.95p 0.90p 0.93p 900114
19/08/2022 0.95p 1.00p 0.90p 0.95p 68973
18/08/2022 0.95p 0.95p 0.95p 0.95p 0
17/08/2022 0.95p 1.00p 0.91p 0.95p 35000
16/08/2022 0.98p 1.00p 0.91p 0.95p 602704
15/08/2022 0.95p 1.00p 0.90p 0.98p 1454491
12/08/2022 0.88p 0.90p 0.85p 0.90p 1200000
11/08/2022 0.88p 0.88p 0.88p 0.88p 0
10/08/2022 0.88p 0.96p 0.85p 0.88p 1346712
09/08/2022 0.90p 0.95p 0.85p 0.88p 1776491
08/08/2022 0.80p 0.85p 0.80p 0.83p 573229
05/08/2022 0.83p 0.85p 0.80p 0.80p 357008
04/08/2022 0.83p 0.85p 0.80p 0.83p 129300
03/08/2022 0.83p 0.85p 0.80p 0.83p 24749
02/08/2022 0.83p 0.84p 0.80p 0.83p 1174786
01/08/2022 0.70p 0.85p 0.70p 0.83p 1392172
29/07/2022 0.73p 0.73p 0.73p 0.73p 0
28/07/2022 0.73p 0.75p 0.73p 0.73p 3313
27/07/2022 0.73p 0.75p 0.70p 0.73p 87209
26/07/2022 0.73p 0.75p 0.70p 0.73p 875042
25/07/2022 0.68p 0.75p 0.66p 0.73p 903659
22/07/2022 0.68p 0.75p 0.68p 0.68p 900
21/07/2022 0.68p 0.75p 0.66p 0.68p 76250
20/07/2022 0.68p 0.68p 0.62p 0.68p 430527
19/07/2022 0.68p 0.70p 0.61p 0.65p 1313328
18/07/2022 0.63p 0.65p 0.60p 0.63p 10050
15/07/2022 0.63p 0.65p 0.63p 0.63p 5161
14/07/2022 0.63p 0.63p 0.61p 0.63p 235000
13/07/2022 0.63p 0.63p 0.61p 0.63p 155410
12/07/2022 0.63p 0.63p 0.63p 0.63p 0
11/07/2022 0.63p 0.65p 0.62p 0.63p 629830
08/07/2022 0.63p 0.64p 0.61p 0.63p 1784621
07/07/2022 0.63p 0.63p 0.62p 0.63p 78543
06/07/2022 0.63p 0.63p 0.60p 0.63p 293363
05/07/2022 0.63p 0.63p 0.61p 0.63p 681829
04/07/2022 0.63p 0.65p 0.60p 0.63p 80512
01/07/2022 0.65p 0.65p 0.60p 0.63p 2942308
30/06/2022 0.73p 0.75p 0.60p 0.65p 1439274
29/06/2022 0.73p 0.73p 0.72p 0.73p 267423
28/06/2022 0.73p 0.73p 0.72p 0.73p 276126
27/06/2022 0.73p 0.73p 0.73p 0.73p 680784
24/06/2022 0.73p 0.73p 0.70p 0.73p 351211
23/06/2022 0.78p 0.80p 0.71p 0.73p 754863
22/06/2022 0.83p 0.85p 0.75p 0.78p 712152
21/06/2022 0.85p 0.85p 0.85p 0.85p 138920
20/06/2022 0.88p 0.90p 0.85p 0.85p 79000
17/06/2022 0.88p 0.90p 0.85p 0.88p 211358
16/06/2022 0.88p 0.89p 0.86p 0.88p 888417
15/06/2022 0.95p 1.00p 0.88p 0.88p 768895
14/06/2022 1.03p 1.10p 0.91p 0.95p 668140
13/06/2022 1.05p 1.06p 1.04p 1.05p 121515
10/06/2022 1.05p 1.05p 1.04p 1.05p 7384
09/06/2022 1.05p 1.06p 1.05p 1.05p 10000
08/06/2022 1.05p 1.06p 1.04p 1.05p 55579
07/06/2022 1.05p 1.14p 1.00p 1.05p 1155029
06/06/2022 1.03p 1.03p 1.01p 1.03p 43504
01/06/2022 0.95p 1.10p 0.93p 1.03p 3931786
31/05/2022 0.95p 0.98p 0.90p 0.95p 197303
27/05/2022 1.05p 1.05p 1.00p 1.03p 583628
26/05/2022 1.05p 1.05p 0.99p 1.05p 338552
25/05/2022 1.08p 1.10p 1.00p 1.05p 224152
24/05/2022 1.08p 1.08p 1.05p 1.08p 28000
23/05/2022 1.08p 1.08p 1.06p 1.08p 187110
20/05/2022 1.08p 1.08p 1.05p 1.08p 229363
19/05/2022 1.08p 1.08p 1.05p 1.08p 125919
18/05/2022 1.08p 1.08p 1.08p 1.08p 0
17/05/2022 1.08p 1.08p 1.08p 1.08p 0
16/05/2022 1.08p 1.08p 1.06p 1.08p 459789
13/05/2022 1.08p 1.08p 1.05p 1.08p 186145
12/05/2022 1.08p 1.08p 1.05p 1.08p 17047
11/05/2022 1.18p 1.18p 1.00p 1.08p 2082201
10/05/2022 1.18p 1.20p 1.15p 1.18p 126894
09/05/2022 1.25p 1.30p 1.16p 1.23p 289044
06/05/2022 1.25p 1.29p 1.23p 1.25p 904997
05/05/2022 1.23p 1.30p 1.10p 1.25p 1061363
04/05/2022 1.18p 1.18p 1.10p 1.18p 46318
03/05/2022 1.18p 1.19p 1.18p 1.18p 16000
29/04/2022 1.18p 1.20p 1.18p 1.18p 40052
28/04/2022 1.18p 1.25p 1.10p 1.18p 165240
27/04/2022 1.20p 1.20p 1.15p 1.20p 31330
26/04/2022 1.20p 1.22p 1.03p 1.14p 310067
25/04/2022 1.20p 1.20p 1.16p 1.20p 15000
22/04/2022 1.28p 1.40p 1.16p 1.20p 714471
21/04/2022 1.33p 1.33p 1.26p 1.33p 162761
20/04/2022 1.33p 1.33p 1.33p 1.33p 0
19/04/2022 1.33p 1.40p 1.27p 1.33p 124447
14/04/2022 1.33p 1.36p 1.27p 1.33p 174521
13/04/2022 1.33p 1.35p 1.27p 1.33p 660137
12/04/2022 1.28p 1.28p 1.22p 1.28p 58000
11/04/2022 1.28p 1.35p 1.22p 1.28p 92548
08/04/2022 1.25p 1.30p 1.21p 1.25p 783913
07/04/2022 1.28p 1.28p 1.28p 1.28p 1804
06/04/2022 1.28p 1.31p 1.23p 1.28p 730432
05/04/2022 1.25p 1.31p 1.20p 1.28p 322225
04/04/2022 1.25p 1.30p 1.15p 1.23p 5707
01/04/2022 1.18p 1.20p 1.15p 1.18p 74000
31/03/2022 1.23p 1.23p 1.16p 1.18p 1234916
30/03/2022 1.25p 1.25p 1.10p 1.23p 1289552
29/03/2022 1.25p 1.25p 1.22p 1.25p 612277
28/03/2022 1.25p 1.25p 1.22p 1.25p 298594
25/03/2022 1.25p 1.25p 1.22p 1.25p 50000
24/03/2022 1.25p 1.25p 1.22p 1.25p 328456
23/03/2022 1.25p 1.25p 1.22p 1.25p 121076
22/03/2022 1.25p 1.31p 1.22p 1.25p 656579
21/03/2022 1.18p 1.30p 1.10p 1.29p 1166693
18/03/2022 1.13p 1.20p 1.05p 1.13p 473883
17/03/2022 1.10p 1.10p 1.06p 1.10p 205247
16/03/2022 1.13p 1.15p 1.05p 1.10p 598495
15/03/2022 1.13p 1.13p 1.10p 1.13p 62500
14/03/2022 1.13p 1.13p 1.11p 1.13p 256991
11/03/2022 1.02p 1.15p 0.95p 1.13p 3189642
10/03/2022 1.00p 1.05p 0.96p 1.00p 749706
09/03/2022 1.00p 1.10p 0.95p 1.00p 2164562
08/03/2022 0.95p 0.95p 0.94p 0.95p 530229
07/03/2022 0.95p 1.00p 0.90p 0.95p 1156011
04/03/2022 0.95p 1.00p 0.90p 0.93p 858392
03/03/2022 0.95p 1.00p 0.94p 0.98p 1084898
02/03/2022 1.03p 1.05p 0.90p 0.95p 861486
01/03/2022 1.03p 1.04p 1.01p 1.03p 1352400
28/02/2022 1.03p 1.05p 1.01p 1.03p 2374865
25/02/2022 1.08p 1.10p 1.00p 1.10p 1418885
24/02/2022 1.13p 1.13p 1.03p 1.08p 1189918
23/02/2022 1.18p 1.20p 1.08p 1.13p 2132491
22/02/2022 1.18p 1.18p 1.15p 1.18p 80550
21/02/2022 1.23p 1.25p 1.10p 1.18p 709141
18/02/2022 1.23p 1.23p 1.20p 1.23p 375754
17/02/2022 1.23p 1.23p 1.20p 1.23p 175394
16/02/2022 1.23p 1.23p 1.17p 1.23p 1312335
15/02/2022 1.23p 1.24p 1.20p 1.23p 691300
14/02/2022 1.25p 1.25p 1.21p 1.23p 1010592
11/02/2022 1.35p 1.40p 1.25p 1.25p 1163005
10/02/2022 1.35p 1.35p 1.30p 1.35p 308728
09/02/2022 1.28p 1.40p 1.25p 1.35p 1603919
08/02/2022 1.28p 1.30p 1.20p 1.25p 1205450
07/02/2022 1.28p 1.28p 1.21p 1.28p 366256
04/02/2022 1.28p 1.28p 1.25p 1.28p 320070
03/02/2022 1.28p 1.29p 1.25p 1.28p 230000
02/02/2022 1.28p 1.29p 1.26p 1.28p 994358
01/02/2022 1.30p 1.30p 1.26p 1.28p 1033253
31/01/2022 1.30p 1.30p 1.27p 1.30p 459732
28/01/2022 1.33p 1.35p 1.25p 1.30p 1155588
27/01/2022 1.35p 1.35p 1.26p 1.33p 779155
26/01/2022 1.35p 1.36p 1.33p 1.35p 807426
25/01/2022 1.35p 1.43p 1.32p 1.35p 232869
24/01/2022 1.45p 1.49p 1.31p 1.40p 1613918
21/01/2022 1.45p 1.45p 1.42p 1.45p 280941
20/01/2022 1.45p 1.45p 1.42p 1.45p 1187386
19/01/2022 1.45p 1.45p 1.42p 1.45p 442583
18/01/2022 1.45p 1.50p 1.40p 1.45p 1032314
17/01/2022 1.55p 1.60p 1.37p 1.43p 7099054
14/01/2022 1.73p 1.80p 1.55p 1.58p 4508811
13/01/2022 1.75p 1.79p 1.73p 1.75p 475725
12/01/2022 1.70p 1.80p 1.67p 1.75p 1678896
10/01/2022 1.60p 1.60p 1.56p 1.60p 172647
07/01/2022 1.55p 1.70p 1.50p 1.60p 129823
06/01/2022 1.55p 1.60p 1.52p 1.55p 1286705
05/01/2022 1.53p 1.60p 1.50p 1.55p 1567562
04/01/2022 1.53p 1.59p 1.47p 1.53p 1896221
03/01/2022 1.53p 1.59p 1.47p 1.53p 232498
31/12/2021 1.53p 1.59p 1.47p 1.53p 232498
30/12/2021 1.55p 1.55p 1.46p 1.46p 1707516
29/12/2021 1.58p 1.60p 1.50p 1.54p 297602
28/12/2021 1.58p 1.59p 1.56p 1.58p 187770
27/12/2021 1.58p 1.59p 1.56p 1.58p 187770

*Close Price adjusted for both dividends and splits