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
19/12/2024 0.80p 0.90p 0.90p 0.86p 0
18/12/2024 0.80p 0.90p 0.90p 0.86p 0
17/12/2024 0.80p 0.90p 0.90p 0.86p 0
16/12/2024 0.80p 0.86p 0.80p 0.86p 0
13/12/2024 0.80p 0.90p 0.75p 0.86p 1055687
12/12/2024 0.70p 0.80p 0.69p 0.80p 1525666
11/12/2024 0.63p 0.75p 0.63p 0.70p 1400000
10/12/2024 0.58p 0.65p 0.58p 0.60p 1070755
09/12/2024 0.55p 0.55p 0.51p 0.55p 300000
06/12/2024 0.55p 0.55p 0.53p 0.55p 0
05/12/2024 0.55p 0.58p 0.51p 0.55p 2268040
04/12/2024 0.55p 0.55p 0.50p 0.55p 79327
03/12/2024 0.55p 0.55p 0.50p 0.55p 719944
02/12/2024 0.55p 0.60p 0.53p 0.55p 161956
29/11/2024 0.53p 0.60p 0.50p 0.55p 3653505
28/11/2024 0.45p 0.55p 0.40p 0.53p 3926188
27/11/2024 0.45p 0.48p 0.43p 0.45p 99892
26/11/2024 0.45p 0.45p 0.44p 0.45p 0
25/11/2024 0.45p 0.50p 0.43p 0.45p 1190161
22/11/2024 0.45p 0.50p 0.40p 0.45p 32929
21/11/2024 0.45p 0.45p 0.44p 0.45p 0
20/11/2024 0.45p 0.45p 0.41p 0.45p 2210000
19/11/2024 0.45p 0.45p 0.43p 0.45p 43503
18/11/2024 0.45p 0.48p 0.45p 0.45p 19587
15/11/2024 0.45p 0.45p 0.43p 0.45p 60000
14/11/2024 0.45p 0.51p 0.43p 0.45p 1228938
13/11/2024 0.45p 0.45p 0.44p 0.45p 0
12/11/2024 0.45p 0.45p 0.44p 0.45p 11250
11/11/2024 0.45p 0.45p 0.44p 0.45p 0
08/11/2024 0.45p 0.45p 0.42p 0.45p 5010
07/11/2024 0.45p 0.50p 0.40p 0.45p 308679
06/11/2024 0.43p 0.53p 0.40p 0.45p 2481971
05/11/2024 0.43p 0.43p 0.42p 0.43p 670000
04/11/2024 0.40p 0.45p 0.37p 0.43p 1770477
01/11/2024 0.38p 0.38p 0.37p 0.38p 0
31/10/2024 0.38p 0.38p 0.37p 0.38p 24640
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 417987
25/10/2024 0.35p 0.36p 0.35p 0.35p 0
24/10/2024 0.35p 0.40p 0.32p 0.35p 1311652
23/10/2024 0.38p 0.40p 0.32p 0.35p 593504
22/10/2024 0.38p 0.38p 0.35p 0.38p 343228
21/10/2024 0.35p 0.38p 0.32p 0.32p 1227810
18/10/2024 0.33p 0.33p 0.33p 0.33p 0
17/10/2024 0.33p 0.33p 0.30p 0.33p 123354
16/10/2024 0.33p 0.33p 0.32p 0.33p 716818
15/10/2024 0.33p 0.39p 0.33p 0.33p 1528571
14/10/2024 0.33p 0.35p 0.31p 0.35p 51836
11/10/2024 0.33p 0.35p 0.30p 0.33p 521241
10/10/2024 0.28p 0.32p 0.27p 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 149999
07/10/2024 0.25p 0.25p 0.23p 0.25p 0
04/10/2024 0.25p 0.25p 0.21p 0.25p 12745
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 50080
30/09/2024 0.23p 0.23p 0.20p 0.23p 91561
27/09/2024 0.23p 0.25p 0.20p 0.23p 56214
26/09/2024 0.23p 0.25p 0.20p 0.23p 265767
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 21822
20/09/2024 0.23p 0.23p 0.21p 0.23p 0
19/09/2024 0.23p 0.23p 0.20p 0.23p 802852
18/09/2024 0.23p 0.23p 0.23p 0.23p 118890
17/09/2024 0.23p 0.25p 0.20p 0.23p 1245000
16/09/2024 0.28p 0.30p 0.23p 0.23p 44716
13/09/2024 0.28p 0.28p 0.27p 0.28p 0
12/09/2024 0.28p 0.28p 0.25p 0.28p 100000
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 75000
03/09/2024 0.28p 0.28p 0.25p 0.28p 89886
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 26309
27/08/2024 0.28p 0.29p 0.28p 0.28p 943
23/08/2024 0.28p 0.29p 0.28p 0.29p 33410
22/08/2024 0.28p 0.28p 0.25p 0.28p 160000
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 1300000
15/08/2024 0.28p 0.28p 0.27p 0.28p 0
14/08/2024 0.28p 0.28p 0.26p 0.28p 4520
13/08/2024 0.28p 0.28p 0.25p 0.28p 177269
12/08/2024 0.28p 0.28p 0.27p 0.28p 0
09/08/2024 0.28p 0.28p 0.26p 0.28p 150000
08/08/2024 0.28p 0.28p 0.26p 0.28p 16066
07/08/2024 0.28p 0.28p 0.27p 0.28p 9000
06/08/2024 0.28p 0.28p 0.25p 0.28p 198106
05/08/2024 0.33p 0.33p 0.28p 0.28p 605271
02/08/2024 0.33p 0.33p 0.31p 0.33p 20000
01/08/2024 0.33p 0.35p 0.30p 0.33p 49405
31/07/2024 0.33p 0.33p 0.32p 0.33p 1312716
30/07/2024 0.33p 0.33p 0.33p 0.33p 0
29/07/2024 0.33p 0.33p 0.32p 0.33p 80000
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 80073
22/07/2024 0.33p 0.33p 0.31p 0.33p 0
19/07/2024 0.33p 0.35p 0.30p 0.33p 136871
18/07/2024 0.33p 0.35p 0.30p 0.33p 17267
17/07/2024 0.33p 0.33p 0.31p 0.33p 9551
16/07/2024 0.33p 0.33p 0.31p 0.33p 0
15/07/2024 0.33p 0.33p 0.33p 0.33p 22560
12/07/2024 0.33p 0.33p 0.31p 0.33p 447092
11/07/2024 0.33p 0.33p 0.32p 0.33p 29887
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 1585959
04/07/2024 0.33p 0.33p 0.31p 0.33p 0
03/07/2024 0.33p 0.33p 0.33p 0.33p 74548
02/07/2024 0.33p 0.33p 0.31p 0.33p 15575
01/07/2024 0.33p 0.33p 0.33p 0.33p 158500
28/06/2024 0.33p 0.33p 0.31p 0.33p 21195
27/06/2024 0.33p 0.33p 0.31p 0.33p 40755
26/06/2024 0.33p 0.35p 0.33p 0.33p 83842
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 681791
20/06/2024 0.38p 0.38p 0.38p 0.38p 79176
19/06/2024 0.38p 0.38p 0.38p 0.38p 21651
18/06/2024 0.38p 0.38p 0.38p 0.38p 0
17/06/2024 0.38p 0.38p 0.35p 0.38p 305344
14/06/2024 0.38p 0.38p 0.38p 0.38p 0
13/06/2024 0.38p 0.38p 0.36p 0.38p 278920
12/06/2024 0.40p 0.40p 0.35p 0.36p 3409210
11/06/2024 0.40p 0.40p 0.38p 0.40p 29000
10/06/2024 0.40p 0.40p 0.39p 0.40p 286023
07/06/2024 0.40p 0.41p 0.40p 0.40p 0
06/06/2024 0.40p 0.40p 0.39p 0.40p 6358
05/06/2024 0.40p 0.40p 0.35p 0.40p 2444
04/06/2024 0.40p 0.45p 0.35p 0.40p 2350150
03/06/2024 0.40p 0.44p 0.40p 0.44p 14221
31/05/2024 0.40p 0.45p 0.35p 0.40p 210113
30/05/2024 0.40p 0.41p 0.40p 0.40p 0
29/05/2024 0.40p 0.44p 0.40p 0.40p 45205
28/05/2024 0.40p 0.44p 0.40p 0.44p 113000
24/05/2024 0.40p 0.45p 0.35p 0.40p 81609
23/05/2024 0.40p 0.44p 0.39p 0.40p 305468
22/05/2024 0.40p 0.44p 0.39p 0.44p 130444
21/05/2024 0.40p 0.44p 0.40p 0.40p 1138952
20/05/2024 0.38p 0.40p 0.36p 0.40p 627557
17/05/2024 0.38p 0.39p 0.35p 0.38p 196256
16/05/2024 0.40p 0.40p 0.35p 0.38p 2078271
15/05/2024 0.30p 0.44p 0.30p 0.40p 2697595
14/05/2024 0.28p 0.30p 0.28p 0.30p 896332
13/05/2024 0.25p 0.25p 0.24p 0.25p 0
10/05/2024 0.25p 0.25p 0.24p 0.25p 0
09/05/2024 0.25p 0.25p 0.23p 0.25p 46069
08/05/2024 0.25p 0.25p 0.23p 0.25p 475644
07/05/2024 0.25p 0.25p 0.23p 0.25p 100000
03/05/2024 0.25p 0.25p 0.25p 0.25p 0
02/05/2024 0.25p 0.25p 0.23p 0.25p 142368
01/05/2024 0.25p 0.27p 0.25p 0.27p 54000
30/04/2024 0.25p 0.30p 0.25p 0.25p 575
29/04/2024 0.25p 0.25p 0.25p 0.25p 0
26/04/2024 0.25p 0.25p 0.25p 0.25p 0
25/04/2024 0.25p 0.25p 0.25p 0.25p 0
24/04/2024 0.25p 0.25p 0.25p 0.25p 0
23/04/2024 0.25p 0.25p 0.23p 0.25p 15000
22/04/2024 0.25p 0.29p 0.25p 0.25p 1393
19/04/2024 0.25p 0.25p 0.23p 0.25p 42051
18/04/2024 0.25p 0.25p 0.25p 0.25p 0
17/04/2024 0.25p 0.25p 0.25p 0.25p 0
16/04/2024 0.25p 0.29p 0.25p 0.25p 105000
15/04/2024 0.25p 0.29p 0.23p 0.25p 271548
12/04/2024 0.23p 0.29p 0.23p 0.25p 320102
11/04/2024 0.23p 0.25p 0.23p 0.23p 50000
10/04/2024 0.23p 0.23p 0.23p 0.23p 63246
09/04/2024 0.23p 0.25p 0.20p 0.23p 66082
08/04/2024 0.23p 0.23p 0.21p 0.23p 0
05/04/2024 0.23p 0.25p 0.22p 0.23p 448509
04/04/2024 0.23p 0.25p 0.20p 0.23p 1759446
03/04/2024 0.23p 0.23p 0.21p 0.23p 0
02/04/2024 0.23p 0.25p 0.22p 0.23p 1261235
28/03/2024 0.25p 0.26p 0.20p 0.26p 98401
27/03/2024 0.25p 0.27p 0.25p 0.25p 200001
26/03/2024 0.25p 0.25p 0.22p 0.25p 33806
25/03/2024 0.25p 0.25p 0.22p 0.25p 33557
22/03/2024 0.25p 0.25p 0.25p 0.25p 0
21/03/2024 0.25p 0.25p 0.23p 0.25p 87483
20/03/2024 0.25p 0.25p 0.25p 0.25p 60768
19/03/2024 0.25p 0.25p 0.25p 0.25p 0
18/03/2024 0.25p 0.25p 0.25p 0.25p 0
15/03/2024 0.25p 0.25p 0.25p 0.25p 0
14/03/2024 0.25p 0.27p 0.20p 0.27p 653585
13/03/2024 0.25p 0.25p 0.25p 0.25p 0
12/03/2024 0.25p 0.30p 0.25p 0.25p 17095
11/03/2024 0.23p 0.25p 0.22p 0.25p 275000
08/03/2024 0.23p 0.25p 0.21p 0.23p 1616104

*Close Price adjusted for both dividends and splits