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
09/02/2024 0.28p 0.28p 0.27p 0.28p 13176
08/02/2024 0.28p 0.28p 0.27p 0.28p 405389
07/02/2024 0.33p 0.33p 0.28p 0.28p 848369
06/02/2024 0.33p 0.34p 0.33p 0.33p 0
05/02/2024 0.33p 0.35p 0.30p 0.33p 138307
02/02/2024 0.33p 0.33p 0.33p 0.33p 0
01/02/2024 0.33p 0.33p 0.33p 0.33p 0
31/01/2024 0.33p 0.35p 0.33p 0.33p 5714
30/01/2024 0.33p 0.35p 0.30p 0.33p 170294
29/01/2024 0.33p 0.33p 0.30p 0.33p 100000
26/01/2024 0.33p 0.33p 0.31p 0.33p 0
25/01/2024 0.33p 0.33p 0.30p 0.33p 222422
24/01/2024 0.33p 0.33p 0.30p 0.33p 78097
23/01/2024 0.33p 0.33p 0.31p 0.33p 0
22/01/2024 0.33p 0.33p 0.31p 0.33p 0
19/01/2024 0.33p 0.33p 0.30p 0.33p 33334
18/01/2024 0.33p 0.33p 0.33p 0.33p 7164060
17/01/2024 0.33p 0.35p 0.30p 0.33p 945
16/01/2024 0.33p 0.33p 0.30p 0.33p 149648
15/01/2024 0.35p 0.35p 0.33p 0.33p 8940
12/01/2024 0.33p 0.33p 0.30p 0.33p 2500
11/01/2024 0.33p 0.33p 0.31p 0.33p 0
10/01/2024 0.33p 0.34p 0.31p 0.33p 822581
09/01/2024 0.33p 0.33p 0.33p 0.33p 0
08/01/2024 0.33p 0.34p 0.33p 0.33p 52367
05/01/2024 0.34p 0.35p 0.31p 0.33p 1004175
04/01/2024 0.34p 0.34p 0.31p 0.34p 96695
03/01/2024 0.34p 0.34p 0.33p 0.34p 0
02/01/2024 0.34p 0.34p 0.31p 0.34p 258948
29/12/2023 0.34p 0.36p 0.34p 0.34p 24492
28/12/2023 0.34p 0.36p 0.31p 0.34p 252941
27/12/2023 0.34p 0.34p 0.33p 0.34p 0
22/12/2023 0.34p 0.34p 0.33p 0.34p 0
21/12/2023 0.34p 0.36p 0.30p 0.34p 56141
20/12/2023 0.34p 0.34p 0.31p 0.34p 68700
19/12/2023 0.34p 0.34p 0.31p 0.34p 19733
18/12/2023 0.34p 0.36p 0.31p 0.34p 67102
15/12/2023 0.34p 0.34p 0.33p 0.34p 0
14/12/2023 0.33p 0.33p 0.31p 0.33p 200000
13/12/2023 0.33p 0.33p 0.33p 0.33p 140000
12/12/2023 0.33p 0.33p 0.31p 0.33p 24306
11/12/2023 0.33p 0.33p 0.33p 0.33p 25000
08/12/2023 0.33p 0.33p 0.33p 0.33p 0
07/12/2023 0.33p 0.35p 0.31p 0.33p 25464
06/12/2023 0.33p 0.33p 0.33p 0.33p 0
05/12/2023 0.33p 0.33p 0.33p 0.33p 0
04/12/2023 0.33p 0.33p 0.31p 0.33p 18416
01/12/2023 0.33p 0.33p 0.31p 0.33p 150000
30/11/2023 0.33p 0.33p 0.31p 0.33p 2431
29/11/2023 0.33p 0.33p 0.33p 0.33p 6060
28/11/2023 0.33p 0.34p 0.31p 0.33p 689446
27/11/2023 0.33p 0.33p 0.31p 0.33p 250000
24/11/2023 0.33p 0.35p 0.33p 0.33p 7501
23/11/2023 0.33p 0.36p 0.33p 0.33p 33152
22/11/2023 0.33p 0.35p 0.31p 0.33p 45015
21/11/2023 0.33p 0.36p 0.31p 0.33p 250200
20/11/2023 0.33p 0.33p 0.31p 0.33p 56592
17/11/2023 0.33p 0.33p 0.33p 0.33p 0
16/11/2023 0.33p 0.33p 0.30p 0.33p 200000
15/11/2023 0.33p 0.33p 0.33p 0.33p 0
14/11/2023 0.33p 0.33p 0.33p 0.33p 0
13/11/2023 0.33p 0.33p 0.33p 0.33p 0
10/11/2023 0.33p 0.36p 0.31p 0.33p 29713
09/11/2023 0.33p 0.34p 0.33p 0.33p 58823
08/11/2023 0.33p 0.33p 0.33p 0.33p 0
07/11/2023 0.33p 0.36p 0.31p 0.33p 43312
06/11/2023 0.34p 0.34p 0.31p 0.33p 433322
03/11/2023 0.34p 0.34p 0.32p 0.34p 30000
02/11/2023 0.34p 0.34p 0.34p 0.34p 0
01/11/2023 0.34p 0.34p 0.34p 0.34p 0
31/10/2023 0.34p 0.34p 0.32p 0.34p 50000
30/10/2023 0.34p 0.34p 0.32p 0.34p 80343
27/10/2023 0.34p 0.34p 0.32p 0.34p 217826
26/10/2023 0.34p 0.34p 0.34p 0.34p 0
25/10/2023 0.34p 0.34p 0.34p 0.34p 0
24/10/2023 0.34p 0.34p 0.34p 0.34p 0
23/10/2023 0.34p 0.34p 0.34p 0.34p 0
20/10/2023 0.36p 0.36p 0.32p 0.34p 354523
19/10/2023 0.36p 0.36p 0.32p 0.36p 101571
18/10/2023 0.38p 0.38p 0.33p 0.36p 1126544
17/10/2023 0.40p 0.41p 0.35p 0.38p 811543
16/10/2023 0.40p 0.44p 0.36p 0.44p 7997
13/10/2023 0.40p 0.40p 0.36p 0.40p 33644
12/10/2023 0.43p 0.43p 0.40p 0.40p 46803
11/10/2023 0.43p 0.45p 0.40p 0.45p 15839
10/10/2023 0.43p 0.44p 0.43p 0.43p 0
09/10/2023 0.43p 0.43p 0.40p 0.43p 10000
06/10/2023 0.43p 0.44p 0.43p 0.43p 0
05/10/2023 0.43p 0.43p 0.40p 0.43p 100000
04/10/2023 0.43p 0.43p 0.41p 0.43p 20000
03/10/2023 0.43p 0.43p 0.43p 0.43p 0
02/10/2023 0.43p 0.43p 0.43p 0.43p 0
29/09/2023 0.43p 0.43p 0.43p 0.43p 0
28/09/2023 0.43p 0.43p 0.42p 0.43p 0
27/09/2023 0.43p 0.43p 0.38p 0.43p 200000
26/09/2023 0.43p 0.43p 0.40p 0.43p 456647
25/09/2023 0.43p 0.45p 0.40p 0.43p 926387
22/09/2023 0.43p 0.43p 0.40p 0.43p 125000
21/09/2023 0.43p 0.43p 0.40p 0.43p 55210
20/09/2023 0.43p 0.43p 0.41p 0.43p 125000
19/09/2023 0.43p 0.43p 0.40p 0.43p 38252
18/09/2023 0.43p 0.43p 0.42p 0.43p 405868
15/09/2023 0.43p 0.45p 0.40p 0.43p 151490
14/09/2023 0.43p 0.43p 0.42p 0.43p 0
13/09/2023 0.43p 0.43p 0.40p 0.43p 23934
12/09/2023 0.43p 0.43p 0.42p 0.43p 0
11/09/2023 0.43p 0.43p 0.42p 0.43p 0
08/09/2023 0.43p 0.45p 0.36p 0.43p 530128
07/09/2023 0.43p 0.43p 0.41p 0.43p 0
06/09/2023 0.43p 0.43p 0.40p 0.43p 65988
05/09/2023 0.43p 0.45p 0.41p 0.43p 0
04/09/2023 0.43p 0.45p 0.40p 0.45p 223106
01/09/2023 0.43p 0.43p 0.40p 0.43p 196301
31/08/2023 0.43p 0.43p 0.41p 0.43p 0
30/08/2023 0.43p 0.43p 0.41p 0.43p 0
29/08/2023 0.43p 0.45p 0.43p 0.43p 17000
25/08/2023 0.43p 0.43p 0.43p 0.43p 33644
24/08/2023 0.43p 0.45p 0.40p 0.43p 306625
23/08/2023 0.43p 0.43p 0.41p 0.43p 0
22/08/2023 0.43p 0.43p 0.40p 0.43p 200000
21/08/2023 0.43p 0.43p 0.40p 0.43p 355120
18/08/2023 0.43p 0.43p 0.43p 0.43p 215760
17/08/2023 0.43p 0.44p 0.43p 0.43p 4587
16/08/2023 0.43p 0.43p 0.42p 0.43p 0
15/08/2023 0.43p 0.43p 0.40p 0.43p 41062
14/08/2023 0.43p 0.43p 0.42p 0.43p 0
11/08/2023 0.43p 0.43p 0.40p 0.43p 106760
10/08/2023 0.43p 0.43p 0.42p 0.43p 0
09/08/2023 0.43p 0.43p 0.42p 0.43p 0
08/08/2023 0.43p 0.43p 0.42p 0.43p 0
07/08/2023 0.43p 0.43p 0.42p 0.43p 0
04/08/2023 0.43p 0.43p 0.42p 0.43p 0
03/08/2023 0.43p 0.43p 0.42p 0.43p 0
02/08/2023 0.43p 0.44p 0.41p 0.43p 225414
01/08/2023 0.43p 0.45p 0.40p 0.43p 128823
31/07/2023 0.43p 0.43p 0.43p 0.43p 0
28/07/2023 0.43p 0.43p 0.43p 0.43p 0
27/07/2023 0.43p 0.43p 0.40p 0.43p 60000
26/07/2023 0.43p 0.44p 0.40p 0.43p 411478
25/07/2023 0.43p 0.44p 0.43p 0.43p 691773
24/07/2023 0.48p 0.48p 0.40p 0.43p 941038
21/07/2023 0.48p 0.48p 0.48p 0.48p 0
20/07/2023 0.48p 0.48p 0.48p 0.48p 0
19/07/2023 0.48p 0.48p 0.47p 0.48p 29861
18/07/2023 0.48p 0.48p 0.45p 0.48p 206151
17/07/2023 0.48p 0.48p 0.46p 0.48p 100000
14/07/2023 0.48p 0.48p 0.46p 0.48p 966449
13/07/2023 0.45p 0.50p 0.38p 0.50p 85742
12/07/2023 0.43p 0.45p 0.43p 0.43p 11360
11/07/2023 0.43p 0.43p 0.42p 0.43p 0
10/07/2023 0.43p 0.45p 0.40p 0.43p 255297
07/07/2023 0.43p 0.43p 0.41p 0.43p 0
06/07/2023 0.43p 0.43p 0.41p 0.43p 1177907
05/07/2023 0.43p 0.43p 0.41p 0.43p 0
04/07/2023 0.43p 0.50p 0.40p 0.43p 303835
03/07/2023 0.43p 0.45p 0.40p 0.43p 936420
30/06/2023 0.48p 0.48p 0.41p 0.43p 913863
29/06/2023 0.48p 0.50p 0.46p 0.48p 250200
28/06/2023 0.53p 0.55p 0.46p 0.51p 209096
27/06/2023 0.55p 0.55p 0.50p 0.53p 793608
26/06/2023 0.55p 0.57p 0.51p 0.55p 42869
23/06/2023 0.55p 0.55p 0.54p 0.55p 0
22/06/2023 0.55p 0.58p 0.51p 0.55p 100601
21/06/2023 0.58p 0.58p 0.50p 0.55p 384215
20/06/2023 0.58p 0.58p 0.58p 0.58p 0
19/06/2023 0.58p 0.58p 0.55p 0.58p 9636
16/06/2023 0.58p 0.58p 0.58p 0.58p 0
15/06/2023 0.58p 0.59p 0.58p 0.58p 360000
14/06/2023 0.60p 0.60p 0.55p 0.58p 259422
13/06/2023 0.63p 0.63p 0.55p 0.63p 504092
12/06/2023 0.63p 0.63p 0.63p 0.63p 50000
09/06/2023 0.63p 0.63p 0.63p 0.63p 0
08/06/2023 0.63p 0.63p 0.60p 0.63p 1000
07/06/2023 0.63p 0.65p 0.60p 0.63p 27574
06/06/2023 0.63p 0.65p 0.63p 0.63p 500
05/06/2023 0.63p 0.63p 0.63p 0.63p 0
02/06/2023 0.63p 0.63p 0.62p 0.63p 0
01/06/2023 0.63p 0.65p 0.60p 0.63p 338001
31/05/2023 0.63p 0.63p 0.60p 0.63p 571
30/05/2023 0.63p 0.65p 0.60p 0.63p 7947
26/05/2023 0.68p 0.68p 0.60p 0.63p 752936
25/05/2023 0.68p 0.70p 0.68p 0.68p 200
24/05/2023 0.68p 0.68p 0.65p 0.68p 52662
23/05/2023 0.68p 0.74p 0.65p 0.74p 1136303
22/05/2023 0.68p 0.68p 0.65p 0.68p 100000
19/05/2023 0.68p 0.69p 0.65p 0.68p 234144
18/05/2023 0.68p 0.70p 0.65p 0.68p 622252
17/05/2023 0.70p 0.75p 0.65p 0.70p 336531
16/05/2023 0.70p 0.75p 0.70p 0.70p 50642
15/05/2023 0.70p 0.70p 0.65p 0.70p 585
12/05/2023 0.70p 0.75p 0.65p 0.70p 251333
11/05/2023 0.70p 0.75p 0.66p 0.70p 534165
10/05/2023 0.73p 0.75p 0.65p 0.70p 463366
09/05/2023 0.75p 0.80p 0.70p 0.80p 42751
05/05/2023 0.75p 0.76p 0.75p 0.75p 0
04/05/2023 0.75p 0.76p 0.75p 0.75p 0
03/05/2023 0.75p 0.80p 0.70p 0.75p 1704
02/05/2023 0.75p 0.76p 0.75p 0.75p 0
28/04/2023 0.75p 0.80p 0.70p 0.75p 7836
27/04/2023 0.75p 0.80p 0.70p 0.75p 699226

*Close Price adjusted for both dividends and splits