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
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
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

*Close Price adjusted for both dividends and splits