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
24/12/2021 1.58p 1.59p 1.56p 1.58p 187770
23/12/2021 1.65p 1.65p 1.55p 1.58p 1588642
22/12/2021 1.65p 1.65p 1.61p 1.65p 61902
21/12/2021 1.65p 1.65p 1.65p 1.65p 0
20/12/2021 1.65p 1.70p 1.60p 1.65p 216993
17/12/2021 1.68p 1.68p 1.60p 1.68p 687117
16/12/2021 1.68p 1.68p 1.62p 1.68p 345650
15/12/2021 1.68p 1.68p 1.63p 1.68p 118739
14/12/2021 1.68p 1.75p 1.60p 1.68p 59559
13/12/2021 1.65p 1.69p 1.62p 1.65p 1026351
10/12/2021 1.65p 1.70p 1.63p 1.65p 561803
09/12/2021 1.65p 1.70p 1.62p 1.65p 724615
08/12/2021 1.65p 1.65p 1.60p 1.65p 171719
07/12/2021 1.65p 1.67p 1.61p 1.65p 773491
06/12/2021 1.68p 1.74p 1.60p 1.65p 540113
03/12/2021 1.68p 1.75p 1.68p 1.73p 382144
02/12/2021 1.68p 1.68p 1.61p 1.68p 179019
01/12/2021 1.68p 1.75p 1.67p 1.68p 221498
30/11/2021 1.73p 1.75p 1.60p 1.68p 2190410
29/11/2021 1.78p 1.87p 1.67p 1.73p 3183251
26/11/2021 1.95p 2.00p 1.70p 1.75p 5892661
25/11/2021 1.78p 2.00p 1.77p 1.95p 1982435
24/11/2021 1.93p 1.93p 1.86p 1.93p 682359
23/11/2021 1.95p 1.95p 1.86p 1.93p 2440960
22/11/2021 2.10p 2.10p 1.92p 1.95p 1286467
19/11/2021 2.03p 2.03p 2.00p 2.03p 238591
18/11/2021 2.15p 2.15p 2.00p 2.03p 2347475
17/11/2021 2.18p 2.30p 2.00p 2.15p 3419501
16/11/2021 2.13p 2.25p 2.05p 2.15p 1151521
15/11/2021 2.13p 2.18p 2.09p 2.13p 846916
12/11/2021 2.08p 2.25p 2.05p 2.13p 3436888
11/11/2021 2.08p 2.08p 2.07p 2.08p 143897
10/11/2021 2.08p 2.14p 2.06p 2.08p 1208746
09/11/2021 2.05p 2.10p 2.00p 2.08p 3001817
08/11/2021 1.95p 1.99p 1.94p 1.95p 1033493
05/11/2021 1.95p 2.04p 1.94p 1.95p 1172139
04/11/2021 1.95p 1.99p 1.90p 1.95p 732857
03/11/2021 1.98p 2.00p 1.90p 1.95p 898981
02/11/2021 2.03p 2.10p 1.95p 1.98p 1016148
01/11/2021 2.05p 2.11p 2.00p 2.05p 777340
29/10/2021 2.03p 2.10p 1.93p 2.05p 7659052
28/10/2021 2.08p 2.10p 2.06p 2.08p 1254196
27/10/2021 2.15p 2.20p 2.05p 2.10p 1634090
26/10/2021 2.15p 2.19p 2.11p 2.15p 1241054
25/10/2021 2.20p 2.24p 2.12p 2.15p 696913
22/10/2021 2.25p 2.30p 2.10p 2.15p 3312402
21/10/2021 2.15p 2.40p 2.10p 2.25p 5280782
20/10/2021 2.15p 2.30p 2.00p 2.15p 5923344
19/10/2021 1.98p 2.30p 1.97p 2.10p 6387397
18/10/2021 1.88p 1.95p 1.87p 1.93p 1224316
15/10/2021 1.85p 1.99p 1.85p 1.88p 4465610
14/10/2021 1.83p 2.00p 1.83p 1.88p 3038621
13/10/2021 1.75p 1.80p 1.71p 1.78p 304408
12/10/2021 1.78p 1.80p 1.70p 1.75p 801142
11/10/2021 1.80p 1.80p 1.71p 1.78p 1333535
08/10/2021 1.65p 1.80p 1.60p 1.75p 1401087
07/10/2021 1.63p 1.71p 1.60p 1.65p 6435253
06/10/2021 1.65p 1.70p 1.60p 1.63p 2015766
05/10/2021 1.83p 1.83p 1.60p 1.65p 4617444
04/10/2021 1.78p 1.90p 1.77p 1.83p 1061984
01/10/2021 1.85p 1.90p 1.75p 1.78p 1334183
30/09/2021 1.83p 1.90p 1.80p 1.85p 1160168
29/09/2021 1.88p 1.90p 1.72p 1.80p 8490277
28/09/2021 1.73p 1.75p 1.70p 1.73p 673412
27/09/2021 1.83p 1.90p 1.70p 1.78p 6132338
24/09/2021 1.60p 1.75p 1.59p 1.73p 3785408
23/09/2021 1.55p 1.64p 1.54p 1.60p 2364848
22/09/2021 1.53p 1.60p 1.50p 1.55p 1316604
21/09/2021 1.60p 1.60p 1.51p 1.53p 2060196
20/09/2021 1.73p 1.75p 1.55p 1.60p 5322010
17/09/2021 1.75p 1.75p 1.70p 1.73p 2887413
16/09/2021 1.78p 1.80p 1.71p 1.75p 1313549
15/09/2021 1.78p 1.80p 1.75p 1.78p 1284571
14/09/2021 1.85p 1.90p 1.75p 1.78p 1215227
13/09/2021 1.73p 1.80p 1.71p 1.75p 1885516
10/09/2021 1.75p 1.85p 1.70p 1.73p 3581481
09/09/2021 1.78p 1.85p 1.75p 1.80p 3265887
08/09/2021 1.78p 1.80p 1.77p 1.78p 590277
07/09/2021 1.78p 1.80p 1.73p 1.78p 1222323
06/09/2021 1.83p 1.84p 1.82p 1.83p 406418
03/09/2021 1.85p 1.85p 1.80p 1.83p 1154252
02/09/2021 1.85p 1.85p 1.81p 1.85p 307077
01/09/2021 1.88p 1.90p 1.75p 1.85p 562898
31/08/2021 1.93p 1.98p 1.85p 1.88p 3383942
30/08/2021 1.83p 1.95p 1.80p 1.90p 875076
27/08/2021 1.83p 1.95p 1.80p 1.90p 875076
26/08/2021 1.83p 1.84p 1.80p 1.83p 378882
25/08/2021 1.75p 1.85p 1.73p 1.83p 2101851
24/08/2021 1.73p 1.75p 1.71p 1.73p 2134879
23/08/2021 1.75p 1.78p 1.70p 1.73p 2367361
20/08/2021 1.80p 1.80p 1.73p 1.75p 1816699
19/08/2021 1.80p 1.84p 1.75p 1.80p 3390172
18/08/2021 1.93p 1.95p 1.80p 1.90p 3367673
17/08/2021 1.95p 2.00p 1.90p 2.00p 2806080
16/08/2021 1.98p 2.05p 1.91p 1.98p 892742
13/08/2021 1.95p 2.05p 1.90p 1.95p 2925023
12/08/2021 2.00p 2.05p 1.92p 1.95p 1395617
11/08/2021 2.00p 2.00p 1.95p 2.00p 1739937
10/08/2021 2.05p 2.10p 1.96p 2.00p 5918088
09/08/2021 1.98p 2.10p 1.90p 2.00p 4189334
06/08/2021 2.00p 2.03p 1.93p 2.00p 881313
05/08/2021 1.85p 2.00p 1.85p 2.00p 6470752
04/08/2021 2.03p 2.05p 1.80p 1.95p 10355516
03/08/2021 2.05p 2.09p 1.98p 2.03p 3476023
02/08/2021 2.10p 2.15p 2.00p 2.05p 1448262
30/07/2021 2.10p 2.14p 2.06p 2.10p 681785
29/07/2021 2.03p 2.14p 2.01p 2.10p 2278848
28/07/2021 2.08p 2.10p 2.00p 2.03p 2240691
27/07/2021 2.18p 2.20p 2.05p 2.08p 2487662
26/07/2021 2.45p 2.50p 2.10p 2.18p 9682592
23/07/2021 2.20p 2.58p 2.11p 2.45p 5250050
22/07/2021 2.20p 2.26p 2.16p 2.20p 2160330
21/07/2021 2.15p 2.23p 2.06p 2.20p 2826428
20/07/2021 2.15p 2.30p 2.05p 2.15p 6913420
19/07/2021 2.35p 2.35p 2.13p 2.23p 7678094
16/07/2021 2.45p 2.45p 2.30p 2.35p 9815798
15/07/2021 2.73p 2.73p 2.36p 2.45p 23355928
14/07/2021 2.90p 3.00p 2.70p 2.80p 22315942
13/07/2021 2.05p 3.15p 2.02p 2.88p 64935852
12/07/2021 2.05p 2.08p 2.01p 2.05p 1045941
09/07/2021 2.13p 2.21p 2.00p 2.05p 2787075
08/07/2021 2.23p 2.25p 2.13p 2.21p 868979
07/07/2021 2.23p 2.23p 2.20p 2.23p 3355306
06/07/2021 2.20p 2.28p 2.19p 2.23p 1854625
05/07/2021 2.15p 2.22p 2.15p 2.20p 574852
02/07/2021 2.15p 2.20p 2.13p 2.15p 673837
01/07/2021 2.18p 2.30p 2.10p 2.15p 2692150
30/06/2021 2.05p 2.15p 2.05p 2.15p 2299998
29/06/2021 2.15p 2.20p 2.00p 2.03p 5860386
28/06/2021 2.03p 2.03p 1.96p 2.03p 1371068
25/06/2021 2.03p 2.03p 1.98p 2.03p 1151471
24/06/2021 2.03p 2.12p 1.95p 2.03p 1344450
23/06/2021 2.08p 2.10p 1.97p 2.03p 2150424
22/06/2021 2.08p 2.19p 2.07p 2.08p 2901777
21/06/2021 2.15p 2.15p 2.00p 2.08p 10882078
18/06/2021 2.18p 2.20p 2.15p 2.18p 1986804
17/06/2021 2.20p 2.31p 2.11p 2.18p 3265026
16/06/2021 2.18p 2.25p 2.16p 2.20p 3460770
15/06/2021 2.25p 2.25p 2.20p 2.23p 1036333
14/06/2021 2.35p 2.40p 2.20p 2.25p 3755682
11/06/2021 2.35p 2.35p 2.26p 2.35p 3519358
10/06/2021 2.35p 2.37p 2.30p 2.35p 922112
09/06/2021 2.40p 2.50p 2.30p 2.40p 3463663
08/06/2021 2.40p 2.44p 2.30p 2.40p 1677609
07/06/2021 2.50p 2.50p 2.30p 2.40p 1553378
04/06/2021 2.45p 2.60p 2.30p 2.40p 8459144
03/06/2021 2.55p 2.70p 2.40p 2.50p 2756609
02/06/2021 2.65p 2.73p 2.50p 2.60p 1369308
01/06/2021 2.50p 2.70p 2.50p 2.60p 1897891
31/05/2021 2.50p 2.59p 2.41p 2.50p 1874683
28/05/2021 2.50p 2.59p 2.41p 2.50p 1574683
27/05/2021 2.50p 2.55p 2.42p 2.50p 655240
26/05/2021 2.50p 2.54p 2.42p 2.50p 201378
25/05/2021 2.50p 2.55p 2.41p 2.50p 326889
24/05/2021 2.50p 2.59p 2.41p 2.50p 1253759
21/05/2021 2.50p 2.59p 2.48p 2.50p 1012584
20/05/2021 2.60p 2.65p 2.45p 2.50p 4714783
19/05/2021 2.45p 2.50p 2.30p 2.35p 929648
18/05/2021 2.45p 2.49p 2.40p 2.45p 1668886
17/05/2021 2.45p 2.50p 2.45p 2.45p 1121446
14/05/2021 2.45p 2.50p 2.45p 2.45p 257591
13/05/2021 2.65p 2.73p 2.43p 2.45p 2088166
12/05/2021 2.50p 2.80p 2.45p 2.65p 2301463
11/05/2021 2.35p 2.60p 2.30p 2.50p 2881054
10/05/2021 2.30p 2.52p 2.27p 2.35p 2405378
07/05/2021 2.35p 2.40p 2.20p 2.40p 1911912
06/05/2021 2.50p 2.50p 2.35p 2.35p 3829539
05/05/2021 2.70p 2.70p 2.50p 2.55p 2618383
04/05/2021 2.75p 2.90p 2.60p 2.70p 4483624
03/05/2021 2.85p 2.90p 2.70p 2.80p 2627619
30/04/2021 2.85p 2.90p 2.70p 2.80p 2627619
29/04/2021 2.70p 2.95p 2.70p 2.95p 2181135
28/04/2021 2.80p 2.80p 2.70p 2.75p 313112
27/04/2021 2.80p 2.94p 2.72p 2.80p 1314927
26/04/2021 2.60p 2.90p 2.52p 2.80p 3196441
23/04/2021 2.60p 2.61p 2.50p 2.55p 777092
22/04/2021 2.65p 2.65p 2.60p 2.65p 565135
21/04/2021 2.65p 2.65p 2.60p 2.65p 468321
20/04/2021 2.65p 2.65p 2.60p 2.60p 1066921
19/04/2021 2.65p 2.66p 2.60p 2.65p 2509332
16/04/2021 2.65p 2.67p 2.60p 2.65p 1204318
15/04/2021 2.60p 2.70p 2.60p 2.65p 3504390
14/04/2021 2.50p 2.57p 2.43p 2.55p 2638874
13/04/2021 2.60p 2.63p 2.40p 2.50p 650328
12/04/2021 2.50p 2.50p 2.40p 2.50p 148973
09/04/2021 2.50p 2.50p 2.40p 2.50p 145753
08/04/2021 2.50p 2.50p 2.41p 2.50p 93721
07/04/2021 2.45p 2.59p 2.42p 2.50p 2237556
06/04/2021 2.20p 2.35p 2.20p 2.35p 2813865
05/04/2021 2.15p 2.24p 2.10p 2.20p 1332691
02/04/2021 2.15p 2.24p 2.10p 2.20p 1332691
01/04/2021 2.15p 2.24p 2.10p 2.20p 1332691
31/03/2021 2.25p 2.25p 2.10p 2.10p 982071
30/03/2021 2.25p 2.30p 2.23p 2.25p 762995
29/03/2021 2.35p 2.46p 2.30p 2.46p 185869
26/03/2021 2.35p 2.35p 2.22p 2.35p 483219
25/03/2021 2.40p 2.40p 2.31p 2.35p 785484
24/03/2021 2.55p 2.55p 2.33p 2.40p 1413721
23/03/2021 2.65p 2.65p 2.41p 2.55p 1068063
22/03/2021 2.70p 2.70p 2.60p 2.68p 440332

*Close Price adjusted for both dividends and splits