Coppermoly Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	0.010	0.010	0.010	0.010	0.010	102,230
2022-09-13	0.010	0.010	0.010	0.010	0.010	9,951
2022-09-12	0.010	0.010	0.010	0.010	0.010	12,647
2022-09-09	0.011	0.011	0.011	0.011	0.011	103,569
2022-09-08	0.010	0.010	0.010	0.010	0.010	15,975
2022-08-30	0.010	0.010	0.010	0.010	0.010	140,000
2022-08-25	0.009	0.009	0.009	0.009	0.009	70,000
2022-08-22	0.009	0.009	0.009	0.009	0.009	107,237
2022-08-17	0.009	0.009	0.009	0.009	0.009	154,144
2022-08-15	0.010	0.010	0.010	0.010	0.010	6,190
2022-08-08	0.011	0.011	0.009	0.009	0.009	133,000
2022-08-05	0.011	0.011	0.011	0.011	0.011	7,237
2022-07-29	0.010	0.012	0.010	0.011	0.011	475,058
2022-07-26	0.011	0.011	0.009	0.009	0.009	340,000
2022-07-25	0.011	0.011	0.011	0.011	0.011	599,205
2022-07-22	0.010	0.010	0.009	0.009	0.009	157,082
2022-07-20	0.009	0.009	0.009	0.009	0.009	182,648
2022-07-18	0.011	0.011	0.011	0.011	0.011	769
2022-07-15	0.011	0.011	0.011	0.011	0.011	1,810
2022-07-14	0.010	0.011	0.010	0.011	0.011	84,389
2022-07-13	0.010	0.010	0.010	0.010	0.010	61,623
2022-07-12	0.010	0.011	0.010	0.011	0.011	202,360
2022-07-11	0.010	0.010	0.010	0.010	0.010	5,000
2022-07-06	0.010	0.010	0.010	0.010	0.010	28,377
2022-06-30	0.009	0.010	0.009	0.010	0.010	55,500
2022-06-29	0.008	0.009	0.008	0.009	0.009	43,918
2022-06-28	0.007	0.008	0.007	0.008	0.008	193,000
2022-06-27	0.008	0.008	0.008	0.008	0.008	200,041
2022-06-21	0.008	0.008	0.008	0.008	0.008	184,446
2022-06-20	0.008	0.008	0.008	0.008	0.008	20,000
2022-06-16	0.010	0.010	0.008	0.008	0.008	297,798
2022-06-15	0.009	0.009	0.009	0.009	0.009	3,828
2022-06-14	0.009	0.009	0.009	0.009	0.009	100,000
2022-06-09	0.011	0.011	0.011	0.011	0.011	382,500
2022-06-08	0.009	0.010	0.009	0.010	0.010	55,799
2022-06-02	0.010	0.010	0.009	0.009	0.009	223,389
2022-06-01	0.010	0.010	0.010	0.010	0.010	97,000
2022-05-31	0.010	0.010	0.010	0.010	0.010	95,456
2022-05-30	0.009	0.009	0.009	0.009	0.009	4,544
2022-05-27	0.009	0.009	0.009	0.009	0.009	87,456
2022-05-26	0.010	0.010	0.010	0.010	0.010	50,000
2022-05-25	0.010	0.010	0.010	0.010	0.010	251,991
2022-05-24	0.010	0.010	0.010	0.010	0.010	322,900
2022-05-23	0.008	0.008	0.008	0.008	0.008	12,438
2022-05-18	0.008	0.008	0.008	0.008	0.008	25,000
2022-05-17	0.008	0.008	0.007	0.007	0.007	80,000
2022-05-13	0.010	0.010	0.010	0.010	0.010	250,000
2022-05-12	0.010	0.010	0.010	0.010	0.010	50,000
2022-05-10	0.009	0.009	0.009	0.009	0.009	91,544
2022-05-09	0.009	0.009	0.009	0.009	0.009	190,137
2022-05-05	0.009	0.009	0.009	0.009	0.009	5,000
2022-04-27	0.009	0.009	0.009	0.009	0.009	96,567
2022-04-26	0.009	0.009	0.009	0.009	0.009	224,361
2022-04-22	0.010	0.010	0.010	0.010	0.010	109,985
2022-04-21	0.010	0.010	0.010	0.010	0.010	400,015
2022-04-20	0.010	0.010	0.010	0.010	0.010	61,350
2022-04-19	0.010	0.010	0.010	0.010	0.010	9,950
2022-04-14	0.010	0.010	0.010	0.010	0.010	115,512
2022-04-13	0.010	0.010	0.010	0.010	0.010	498
2022-04-12	0.010	0.010	0.010	0.010	0.010	200,000

← NewerPage 11 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.