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
19/03/2021 2.65p 2.65p 2.60p 2.65p 295502
18/03/2021 2.60p 2.68p 2.60p 2.65p 1188283
17/03/2021 2.50p 2.58p 2.50p 2.55p 1273333
16/03/2021 2.40p 2.48p 2.30p 2.30p 1253894
15/03/2021 2.35p 2.37p 2.32p 2.35p 1627256
12/03/2021 2.35p 2.45p 2.18p 2.35p 2086236
11/03/2021 2.35p 2.40p 2.14p 2.30p 2035671
10/03/2021 2.35p 2.46p 2.27p 2.46p 928696
09/03/2021 2.35p 2.40p 2.32p 2.35p 510405
08/03/2021 2.25p 2.38p 2.23p 2.35p 2302361
05/03/2021 2.35p 2.35p 2.21p 2.25p 2033056
04/03/2021 2.65p 3.00p 2.30p 2.35p 5346232
03/03/2021 2.85p 2.86p 2.72p 2.86p 737052
02/03/2021 2.85p 2.90p 2.80p 2.85p 923723
01/03/2021 2.85p 2.90p 2.80p 2.85p 821055
26/02/2021 2.85p 3.00p 2.80p 3.00p 732693
25/02/2021 2.80p 2.90p 2.77p 2.90p 918124
24/02/2021 2.75p 2.87p 2.73p 2.80p 528649
23/02/2021 2.90p 3.00p 2.77p 2.80p 622463
22/02/2021 2.95p 2.98p 2.60p 2.90p 1149648
19/02/2021 2.85p 2.87p 2.72p 2.75p 1226611
18/02/2021 2.95p 2.97p 2.84p 2.85p 510939
17/02/2021 2.85p 2.99p 2.83p 2.95p 2839697
16/02/2021 2.90p 3.06p 2.81p 2.85p 844705
15/02/2021 2.80p 2.96p 2.77p 2.90p 2576475
12/02/2021 2.80p 2.90p 2.71p 2.80p 2736739
11/02/2021 3.05p 3.05p 2.80p 2.85p 4772473
10/02/2021 3.65p 3.67p 3.07p 3.15p 4784506
09/02/2021 3.55p 3.70p 3.55p 3.60p 1196121
08/02/2021 3.55p 3.70p 3.54p 3.60p 1225322
05/02/2021 3.55p 3.60p 3.45p 3.55p 929514
04/02/2021 3.55p 3.70p 3.45p 3.55p 862639
03/02/2021 3.60p 3.70p 3.44p 3.60p 720037
02/02/2021 3.80p 3.98p 3.60p 3.60p 444285
01/02/2021 3.60p 3.89p 3.51p 3.80p 2478715
29/01/2021 3.30p 3.64p 3.00p 3.50p 7933763
28/01/2021 3.65p 3.65p 3.30p 3.44p 2737223
27/01/2021 3.70p 3.73p 3.60p 3.70p 675876
26/01/2021 3.75p 3.77p 3.63p 3.70p 720988
25/01/2021 3.90p 4.02p 3.70p 3.70p 734389
22/01/2021 3.90p 3.93p 3.82p 3.90p 988508
21/01/2021 3.65p 4.00p 3.62p 3.90p 3523182
20/01/2021 3.90p 3.97p 3.61p 3.65p 2964684
19/01/2021 3.75p 4.00p 3.68p 4.00p 4513352
18/01/2021 3.80p 3.85p 3.60p 3.70p 2643662
15/01/2021 3.95p 3.95p 3.71p 3.80p 2540746
14/01/2021 3.75p 4.05p 3.75p 4.00p 2881582
13/01/2021 3.95p 3.95p 3.60p 3.70p 7867225
12/01/2021 4.35p 4.35p 3.60p 4.00p 10415252
11/01/2021 3.40p 4.45p 3.38p 4.40p 15750714
08/01/2021 2.80p 2.80p 2.50p 2.65p 846943
07/01/2021 2.75p 2.80p 2.70p 2.80p 616299
06/01/2021 2.80p 2.94p 2.70p 2.75p 1554048
05/01/2021 2.45p 3.08p 2.45p 2.80p 4765486
04/01/2021 2.15p 2.55p 2.15p 2.45p 4351224
31/12/2020 2.03p 2.08p 2.03p 2.05p 161000
30/12/2020 1.88p 2.03p 1.88p 2.03p 1016215
24/12/2020 1.83p 1.86p 1.70p 1.85p 3160095
23/12/2020 1.80p 1.90p 1.80p 1.85p 536022
22/12/2020 1.80p 1.93p 1.80p 1.93p 341304
21/12/2020 1.93p 1.93p 1.90p 1.93p 414073
18/12/2020 1.95p 2.00p 1.90p 1.93p 904074
17/12/2020 1.95p 1.98p 1.92p 1.95p 1010802
16/12/2020 2.00p 2.00p 1.92p 1.95p 557115
15/12/2020 1.95p 2.00p 1.92p 2.00p 933654
14/12/2020 2.10p 2.16p 1.93p 1.95p 2353486
11/12/2020 2.00p 2.07p 1.91p 2.03p 1442784
10/12/2020 2.05p 2.05p 1.93p 2.00p 725485
09/12/2020 2.20p 2.20p 1.91p 2.05p 1569984
08/12/2020 2.25p 2.25p 2.10p 2.20p 861469
07/12/2020 2.30p 2.32p 2.20p 2.30p 550845
04/12/2020 2.30p 2.37p 2.30p 2.30p 375987
03/12/2020 2.40p 2.44p 2.22p 2.30p 633540
02/12/2020 2.50p 2.51p 2.26p 2.35p 697485
01/12/2020 2.35p 2.52p 2.35p 2.50p 554431
30/11/2020 2.85p 2.85p 2.28p 2.35p 3007728
27/11/2020 2.65p 2.83p 2.64p 2.70p 623680
26/11/2020 2.60p 2.65p 2.55p 2.65p 311015
25/11/2020 2.55p 2.68p 2.55p 2.60p 496479
24/11/2020 2.80p 2.80p 2.70p 2.80p 307346
23/11/2020 2.90p 2.90p 2.78p 2.80p 534688
20/11/2020 2.80p 2.95p 2.66p 2.90p 895301
19/11/2020 2.80p 2.86p 2.62p 2.80p 364208
18/11/2020 2.85p 2.88p 2.70p 2.80p 327473
17/11/2020 2.95p 2.95p 2.76p 2.85p 252248
16/11/2020 2.75p 3.19p 2.70p 2.95p 2492551
13/11/2020 2.65p 2.65p 2.56p 2.65p 143250
12/11/2020 2.65p 2.65p 2.55p 2.65p 572379
10/11/2020 2.50p 2.60p 2.47p 2.60p 411450
09/11/2020 2.55p 2.61p 2.48p 2.55p 1152964
06/11/2020 2.65p 2.68p 2.50p 2.60p 351571
05/11/2020 2.65p 2.68p 2.65p 2.65p 92686
04/11/2020 2.65p 2.73p 2.55p 2.65p 353273
03/11/2020 2.70p 2.81p 2.55p 2.65p 178315
02/11/2020 2.70p 2.82p 2.53p 2.70p 102157
30/10/2020 2.70p 2.78p 2.53p 2.70p 416880
29/10/2020 2.75p 2.75p 2.50p 2.70p 40000
28/10/2020 3.00p 3.15p 2.66p 2.75p 855005
27/10/2020 2.95p 3.20p 2.85p 3.00p 423432
26/10/2020 2.75p 3.10p 2.75p 2.90p 1058512
23/10/2020 2.65p 2.75p 2.65p 2.65p 166368
22/10/2020 2.65p 2.79p 2.65p 2.65p 368974
21/10/2020 2.65p 2.80p 2.65p 2.65p 307412
20/10/2020 2.65p 2.80p 2.65p 2.65p 323845
19/10/2020 2.90p 2.90p 2.61p 2.65p 2134724
16/10/2020 2.60p 3.08p 2.51p 2.85p 3572270
15/10/2020 2.45p 2.62p 2.36p 2.45p 919339
14/10/2020 2.45p 2.64p 2.28p 2.45p 810720
13/10/2020 2.45p 2.52p 2.45p 2.45p 99989
12/10/2020 2.45p 2.56p 2.21p 2.45p 1225497
09/10/2020 2.40p 2.48p 2.40p 2.45p 650788
08/10/2020 2.45p 2.52p 2.20p 2.35p 751857
07/10/2020 2.45p 2.55p 2.21p 2.45p 511152
06/10/2020 2.45p 2.59p 2.28p 2.45p 1102016
05/10/2020 2.55p 2.57p 2.21p 2.45p 973309
02/10/2020 2.65p 2.65p 2.25p 2.55p 2554973
01/10/2020 2.65p 2.74p 2.46p 2.65p 473775
30/09/2020 2.65p 2.87p 2.52p 2.65p 906718
29/09/2020 2.60p 2.90p 2.43p 2.65p 1503883
28/09/2020 2.60p 2.60p 2.60p 2.60p 0
25/09/2020 2.60p 2.60p 2.43p 2.60p 189379
24/09/2020 2.55p 2.60p 2.43p 2.60p 400860
23/09/2020 2.40p 2.53p 2.26p 2.45p 381180
22/09/2020 2.40p 2.40p 2.40p 2.40p 0
21/09/2020 2.50p 2.50p 2.26p 2.40p 861652
18/09/2020 2.45p 2.47p 2.38p 2.45p 500846
17/09/2020 2.45p 2.49p 2.40p 2.45p 235896
16/09/2020 2.45p 2.50p 2.37p 2.45p 120806
15/09/2020 2.75p 2.75p 2.40p 2.45p 764236
14/09/2020 2.75p 2.99p 2.50p 2.75p 1592136
11/09/2020 2.45p 2.60p 2.34p 2.45p 41137
10/09/2020 2.45p 2.60p 2.38p 2.45p 409519
09/09/2020 2.45p 2.45p 2.38p 2.45p 20146
08/09/2020 2.45p 2.62p 2.38p 2.45p 516927
07/09/2020 2.45p 2.64p 2.38p 2.45p 240515
04/09/2020 2.45p 2.55p 2.45p 2.45p 109488
03/09/2020 2.50p 2.66p 2.33p 2.45p 644854
02/09/2020 2.65p 2.66p 2.40p 2.45p 760678
01/09/2020 2.65p 2.78p 2.41p 2.65p 1307235
28/08/2020 2.65p 2.80p 2.47p 2.65p 689027
27/08/2020 2.55p 2.65p 2.44p 2.65p 343479
26/08/2020 2.60p 2.64p 2.40p 2.55p 506417
25/08/2020 2.65p 2.65p 2.41p 2.60p 173733
24/08/2020 2.65p 2.70p 2.43p 2.65p 500306
21/08/2020 2.65p 2.70p 2.43p 2.65p 312975
20/08/2020 2.70p 2.87p 2.47p 2.65p 1095768
19/08/2020 2.60p 2.88p 2.47p 2.70p 2094748
18/08/2020 2.45p 2.69p 2.45p 2.45p 795951
17/08/2020 2.45p 2.59p 2.35p 2.45p 456671
14/08/2020 2.45p 2.45p 2.26p 2.45p 278357
13/08/2020 2.45p 2.45p 2.23p 2.45p 437531
12/08/2020 2.45p 2.45p 2.44p 2.45p 228989
11/08/2020 2.50p 2.50p 2.45p 2.45p 118266
10/08/2020 2.50p 2.65p 2.37p 2.50p 2734365
07/08/2020 2.45p 2.60p 2.28p 2.45p 73193
06/08/2020 2.45p 2.67p 2.20p 2.45p 4487446
05/08/2020 2.30p 2.60p 2.20p 2.45p 4903456
04/08/2020 2.03p 2.48p 1.75p 2.30p 10786521

*Close Price adjusted for both dividends and splits