Coppermoly Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	0.010	0.010	0.010	0.010	0.010	2,167
2022-04-08	0.010	0.010	0.010	0.010	0.010	932,886
2022-04-07	0.010	0.010	0.010	0.010	0.010	443,750
2022-04-06	0.011	0.011	0.011	0.011	0.011	100,000
2022-04-05	0.010	0.011	0.010	0.011	0.011	121,234
2022-04-04	0.011	0.011	0.011	0.011	0.011	100,909
2022-04-01	0.011	0.011	0.011	0.011	0.011	20,000
2022-03-31	0.011	0.011	0.011	0.011	0.011	1,986
2022-03-28	0.011	0.011	0.011	0.011	0.011	102,696
2022-03-24	0.011	0.011	0.011	0.011	0.011	61,000
2022-03-23	0.011	0.011	0.011	0.011	0.011	85,000
2022-03-22	0.012	0.012	0.011	0.011	0.011	205,268
2022-03-21	0.011	0.011	0.011	0.011	0.011	65,613
2022-03-18	0.010	0.011	0.010	0.011	0.011	167,420
2022-03-17	0.011	0.012	0.011	0.011	0.011	403,504
2022-03-16	0.011	0.011	0.011	0.011	0.011	270,400
2022-03-14	0.011	0.011	0.009	0.011	0.011	204,469
2022-03-11	0.011	0.011	0.011	0.011	0.011	1
2022-03-09	0.011	0.011	0.011	0.011	0.011	37,341
2022-03-08	0.011	0.011	0.011	0.011	0.011	5,000
2022-03-07	0.011	0.011	0.011	0.011	0.011	100,909
2022-03-04	0.013	0.013	0.011	0.011	0.011	260,578
2022-03-02	0.013	0.013	0.013	0.013	0.013	276,126
2022-03-01	0.011	0.011	0.011	0.011	0.011	357,974
2022-02-28	0.011	0.012	0.011	0.011	0.011	1,419,415
2022-02-25	0.011	0.011	0.011	0.011	0.011	11,000
2022-02-24	0.011	0.011	0.011	0.011	0.011	100,000
2022-02-22	0.011	0.011	0.011	0.011	0.011	254,846
2022-02-21	0.012	0.012	0.012	0.012	0.012	23,091
2022-02-18	0.012	0.013	0.012	0.013	0.013	1,301,450
2022-02-16	0.013	0.013	0.013	0.013	0.013	45,065
2022-02-15	0.013	0.013	0.013	0.013	0.013	53,809
2022-02-09	0.013	0.013	0.013	0.013	0.013	855
2022-02-08	0.013	0.013	0.013	0.013	0.013	67,085
2022-02-07	0.013	0.013	0.013	0.013	0.013	4,105
2022-02-04	0.012	0.014	0.012	0.013	0.013	609,647
2022-02-03	0.012	0.012	0.012	0.012	0.012	660,228
2022-01-31	0.011	0.011	0.011	0.011	0.011	100,000
2022-01-28	0.012	0.012	0.012	0.012	0.012	400,622
2022-01-25	0.011	0.012	0.011	0.012	0.012	431,029
2022-01-24	0.014	0.014	0.011	0.011	0.011	139,166
2022-01-21	0.014	0.014	0.014	0.014	0.014	63,772
2022-01-14	0.012	0.012	0.012	0.012	0.012	463,700
2022-01-13	0.014	0.014	0.014	0.014	0.014	23,919
2022-01-12	0.012	0.014	0.012	0.014	0.014	436,959
2022-01-05	0.011	0.011	0.011	0.011	0.011	55,617
2022-01-04	0.011	0.011	0.011	0.011	0.011	48,946
2021-12-30	0.011	0.011	0.011	0.011	0.011	295,181
2021-12-29	0.010	0.011	0.010	0.011	0.011	219,210
2021-12-21	0.011	0.011	0.011	0.011	0.011	391,011
2021-12-20	0.012	0.012	0.012	0.012	0.012	1,493
2021-12-14	0.012	0.012	0.012	0.012	0.012	304,379
2021-12-09	0.013	0.013	0.013	0.013	0.013	21,531
2021-12-03	0.012	0.012	0.012	0.012	0.012	13,126
2021-12-01	0.012	0.012	0.012	0.012	0.012	178,237
2021-11-30	0.012	0.012	0.012	0.012	0.012	165,457
2021-11-25	0.012	0.012	0.012	0.012	0.012	14,520
2021-11-23	0.012	0.012	0.012	0.012	0.012	345,000
2021-11-22	0.013	0.013	0.012	0.012	0.012	293,665
2021-11-19	0.013	0.013	0.012	0.013	0.013	941,437

← NewerPage 12 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.