Coppermoly Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	0.008	0.008	0.008	0.008	0.008	5,249
2023-02-24	0.009	0.009	0.009	0.009	0.009	298
2023-02-23	0.009	0.009	0.009	0.009	0.009	197,375
2023-02-16	0.009	0.009	0.009	0.009	0.009	12,500
2023-02-15	0.010	0.010	0.009	0.009	0.009	1,164
2023-02-14	0.009	0.009	0.009	0.009	0.009	400,000
2023-02-08	0.009	0.009	0.009	0.009	0.009	682,900
2023-02-07	0.009	0.009	0.009	0.009	0.009	725,600
2023-02-03	0.010	0.010	0.009	0.009	0.009	110,275
2023-01-31	0.009	0.009	0.009	0.009	0.009	6,019
2023-01-27	0.011	0.011	0.011	0.011	0.011	15,522
2023-01-25	0.010	0.010	0.010	0.010	0.010	84,825
2023-01-24	0.010	0.010	0.010	0.010	0.010	275
2023-01-20	0.009	0.009	0.009	0.009	0.009	331
2023-01-19	0.009	0.009	0.009	0.009	0.009	40,000
2023-01-16	0.009	0.009	0.009	0.009	0.009	20,449
2023-01-13	0.010	0.010	0.010	0.010	0.010	272
2023-01-10	0.009	0.009	0.009	0.009	0.009	380
2023-01-09	0.009	0.009	0.009	0.009	0.009	13,722
2023-01-06	0.010	0.010	0.009	0.009	0.009	226,628
2023-01-04	0.009	0.009	0.009	0.009	0.009	12,023
2023-01-03	0.009	0.009	0.009	0.009	0.009	366
2022-12-23	0.010	0.010	0.010	0.010	0.010	278
2022-12-22	0.009	0.009	0.009	0.009	0.009	529,217
2022-12-19	0.009	0.009	0.009	0.009	0.009	24,641
2022-12-16	0.011	0.011	0.011	0.011	0.011	436
2022-12-15	0.011	0.011	0.011	0.011	0.011	10,200
2022-12-14	0.011	0.011	0.011	0.011	0.011	60,605
2022-12-13	0.010	0.011	0.010	0.011	0.011	126,540
2022-12-07	0.009	0.009	0.009	0.009	0.009	211,270
2022-11-28	0.011	0.011	0.011	0.011	0.011	23,861
2022-11-24	0.010	0.010	0.008	0.009	0.009	890,429
2022-11-23	0.011	0.011	0.010	0.010	0.010	137,374
2022-11-22	0.011	0.011	0.011	0.011	0.011	423,226
2022-11-21	0.011	0.011	0.011	0.011	0.011	209
2022-11-17	0.010	0.010	0.010	0.010	0.010	250
2022-11-16	0.011	0.011	0.011	0.011	0.011	90,000
2022-11-14	0.010	0.011	0.010	0.011	0.011	1,896
2022-11-11	0.010	0.011	0.010	0.011	0.011	125,251
2022-11-10	0.009	0.009	0.008	0.008	0.008	95,204
2022-11-09	0.009	0.009	0.009	0.009	0.009	180,000
2022-11-08	0.010	0.010	0.008	0.008	0.008	1,108,316
2022-11-03	0.010	0.010	0.010	0.010	0.010	133,334
2022-11-02	0.011	0.011	0.010	0.010	0.010	602,057
2022-11-01	0.010	0.010	0.010	0.010	0.010	191
2022-10-31	0.011	0.011	0.011	0.011	0.011	4,342
2022-10-27	0.011	0.011	0.010	0.010	0.010	28,636
2022-10-26	0.011	0.011	0.010	0.010	0.010	141,046
2022-10-25	0.011	0.011	0.011	0.011	0.011	20,000
2022-10-24	0.012	0.012	0.012	0.012	0.012	82,919
2022-10-21	0.012	0.012	0.012	0.012	0.012	4,229
2022-10-07	0.012	0.012	0.012	0.012	0.012	256,804
2022-10-06	0.012	0.012	0.011	0.012	0.012	47,199
2022-10-03	0.011	0.011	0.010	0.010	0.010	47,406
2022-09-29	0.011	0.011	0.011	0.011	0.011	31,255
2022-09-27	0.011	0.011	0.010	0.010	0.010	185,000
2022-09-26	0.012	0.012	0.011	0.011	0.011	128,888
2022-09-21	0.012	0.012	0.012	0.012	0.012	86,400
2022-09-19	0.011	0.012	0.011	0.012	0.012	150,969
2022-09-15	0.010	0.011	0.010	0.011	0.011	300,000

← NewerPage 10 of 13 · 738 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.