Castillo Copper Limited (CCZ.L) LSE

0.86

+0.06(+7.50%)

Updated at December 13, 2024 04:35PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 10, 2025	0.85	0.85	0.85	0.9	0.8	48,434
January 09, 2025	0.85	0.85	0.85	0.9	0.8	539,236
January 08, 2025	0.8	0.8	0.8	0.8	0.75	336,022
January 07, 2025	0.78	0.78	0.78	0.78	0.75	209,999
January 06, 2025	0.8	0.78	0.78	0.79	0.75	41,318
January 03, 2025	0.8	0.8	0.8	0.85	0.75	270,125
January 02, 2025	0.75	0.75	0.75	0.8	0.7	386,553
December 31, 2024	0.75	0.75	0.75	0.72	0.72	56,672
December 30, 2024	0.75	0.75	0.75	0.75	0.75	0
December 27, 2024	0.75	0.75	0.75	0.75	0.72	70,886
December 24, 2024	0.75	0.75	0.75	0.8	0.7	14,267
December 23, 2024	0.75	0.75	0.75	0.8	0.7	244,275
December 20, 2024	0.8	0.75	0.75	0.9	0.7	345,264
December 19, 2024	0.86	0.86	0.86	0.86	0.86	0
December 18, 2024	0.86	0.86	0.86	0.86	0.86	0
December 17, 2024	0.86	0.86	0.86	0.86	0.86	0
December 16, 2024	0.86	0.86	0.86	0.86	0.86	0
December 13, 2024	0.82	0.86	0.86	0.9	0.75	1.06M
December 12, 2024	0.75	0.8	0.8	0.8	0.69	1.53M
December 11, 2024	0.65	0.7	0.7	0.75	0.65	16.5M
December 10, 2024	0.61	0.6	0.6	0.65	0.6	1.13M
December 09, 2024	0.51	0.55	0.55	0.55	0.51	600,000
December 06, 2024	0.55	0.55	0.55	0.55	0.55	0
December 05, 2024	0.54	0.55	0.55	0.58	0.51	2.28M
December 04, 2024	0.5	0.55	0.55	0.55	0.5	158,654
December 03, 2024	0.53	0.55	0.55	0.55	0.5	1.02M
December 02, 2024	0.59	0.55	0.55	0.6	0.53	200,956
November 29, 2024	0.54	0.55	0.55	0.6	0.5	3.65M
November 28, 2024	0.43	0.53	0.53	0.55	0.4	4.53M
November 27, 2024	0.43	0.45	0.45	0.48	0.43	99,892
November 26, 2024	0.45	0.45	0.45	0.45	0.45	0
November 25, 2024	0.43	0.45	0.45	0.5	0.43	1.19M
November 22, 2024	0.4	0.45	0.45	0.5	0.4	38,978
November 21, 2024	0.45	0.45	0.45	0.45	0.45	0
November 20, 2024	0.43	0.45	0.45	0.45	0.41	28.38M
November 19, 2024	0.43	0.45	0.45	0.45	0.43	87,006
November 18, 2024	0.48	0.45	0.45	0.48	0.45	19,587
November 15, 2024	0.43	0.45	0.45	0.45	0.43	120,000
November 14, 2024	0.43	0.45	0.45	0.51	0.43	1.24M
November 13, 2024	0.45	0.45	0.45	0.45	0.45	0
November 12, 2024	0.44	0.45	0.45	0.45	0.44	22,500
November 11, 2024	0.45	0.45	0.45	0.45	0.45	0
November 08, 2024	0.42	0.45	0.45	0.45	0.42	5,010
November 07, 2024	0.44	0.45	0.45	0.5	0.4	326,908
November 06, 2024	0.53	0.45	0.45	0.53	0.4	3.62M
November 05, 2024	0.42	0.43	0.43	0.43	0.42	1.34M
November 04, 2024	0.41	0.43	0.43	0.45	0.37	1.78M
November 01, 2024	0.38	0.38	0.38	0.38	0.38	0
October 31, 2024	0.37	0.38	0.38	0.38	0.37	24,640
October 30, 2024	0.38	0.38	0.38	0.38	0.38	0
October 29, 2024	0.38	0.38	0.38	0.38	0.38	0
October 28, 2024	0.37	0.38	0.38	0.38	0.36	417,987
October 25, 2024	0.35	0.35	0.35	0.35	0.35	0
October 24, 2024	0.32	0.35	0.35	0.37	0.32	49.51M
October 23, 2024	0.38	0.35	0.35	0.4	0.32	593,504
October 22, 2024	0.38	0.38	0.38	0.38	0.35	487,306
October 21, 2024	0.35	0.32	0.32	0.38	0.32	1.23M
October 18, 2024	0.33	0.33	0.33	0.33	0.33	0
October 17, 2024	0.3	0.33	0.33	0.33	0.3	191,631
October 16, 2024	0.32	0.33	0.33	0.33	0.32	716,818